DB Energy S.A. (WSE:DBE)
Poland · Delayed Price · Currency is PLN 9.02
-0.68 (-7.01%)
Mar 23, 2026, 10:15 AM CET
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.98 | 9.72 | 8.98 | 9.70 | 9.70 | 10.48% | 1,484 |
| Mar 19, 2026 | 9.00 | 9.00 | 8.78 | 8.78 | 8.78 | -2.44% | 17 |
| Mar 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 28 |
| Mar 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | 5 |
| Mar 13, 2026 | 8.76 | 8.98 | 8.76 | 8.98 | 8.98 | 2.51% | 36 |
| Mar 12, 2026 | 9.20 | 9.30 | 8.76 | 8.76 | 8.76 | -4.99% | 406 |
| Mar 11, 2026 | 9.32 | 9.32 | 9.22 | 9.22 | 9.22 | -1.07% | 31 |
| Mar 10, 2026 | 8.80 | 9.68 | 8.80 | 9.32 | 9.32 | 7.13% | 632 |
| Mar 9, 2026 | 9.16 | 10.00 | 8.68 | 8.70 | 8.70 | -4.81% | 3,976 |
| Mar 6, 2026 | 9.48 | 9.48 | 8.88 | 9.14 | 9.14 | -3.79% | 697 |
| Mar 5, 2026 | 9.60 | 9.60 | 9.02 | 9.50 | 9.50 | -1.25% | 381 |
| Mar 4, 2026 | 9.30 | 9.62 | 8.86 | 9.62 | 9.62 | -0.82% | 896 |
| Mar 3, 2026 | 9.56 | 9.70 | 9.30 | 9.70 | 9.70 | -0.82% | 29 |
| Mar 2, 2026 | 9.52 | 9.78 | 9.52 | 9.78 | 9.78 | 2.30% | 301 |
| Feb 27, 2026 | 9.58 | 9.58 | 9.12 | 9.56 | 9.56 | -0.21% | 719 |
| Feb 26, 2026 | 9.76 | 9.76 | 9.30 | 9.58 | 9.58 | -2.04% | 1,200 |
| Feb 25, 2026 | 9.50 | 9.80 | 9.42 | 9.78 | 9.78 | -0.20% | 145 |
| Feb 24, 2026 | 9.88 | 9.90 | 9.50 | 9.80 | 9.80 | -0.81% | 1,065 |
| Feb 23, 2026 | 8.74 | 10.55 | 8.74 | 9.88 | 9.88 | 12.27% | 12,052 |
| Feb 20, 2026 | 8.46 | 8.86 | 8.46 | 8.80 | 8.80 | 4.02% | 407 |
| Feb 19, 2026 | 8.64 | 8.64 | 8.12 | 8.46 | 8.46 | -2.08% | 1,954 |
| Feb 18, 2026 | 8.86 | 8.86 | 8.64 | 8.64 | 8.64 | -2.70% | 157 |
| Feb 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | 41 |
| Feb 16, 2026 | 8.80 | 8.96 | 8.80 | 8.90 | 8.90 | 1.14% | 722 |
| Feb 13, 2026 | 8.82 | 9.00 | 8.50 | 8.80 | 8.80 | 0.69% | 1,548 |
| Feb 12, 2026 | 8.88 | 8.88 | 8.74 | 8.74 | 8.74 | -1.80% | 484 |
| Feb 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.60% | 4 |
| Feb 10, 2026 | 8.92 | 8.92 | 8.76 | 8.76 | 8.76 | -2.67% | 285 |
| Feb 9, 2026 | 9.08 | 9.08 | 8.90 | 9.00 | 9.00 | -0.88% | 102 |
| Feb 6, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -3.40% | 137 |
| Feb 5, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 1,222 |
| Feb 4, 2026 | 8.88 | 9.20 | 8.88 | 9.20 | 9.20 | 1.55% | 349 |
| Feb 3, 2026 | 9.02 | 9.06 | 8.86 | 9.06 | 9.06 | -1.52% | 528 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.22% | 77 |
| Jan 30, 2026 | 9.04 | 9.34 | 9.00 | 9.22 | 9.22 | 1.99% | 602 |
| Jan 29, 2026 | 9.32 | 9.34 | 9.04 | 9.04 | 9.04 | -2.80% | 1,410 |
| Jan 28, 2026 | 9.00 | 9.34 | 9.00 | 9.30 | 9.30 | 3.56% | 928 |
| Jan 27, 2026 | 8.98 | 8.98 | 8.72 | 8.98 | 8.98 | 0.22% | 739 |
| Jan 26, 2026 | 8.88 | 8.96 | 8.80 | 8.96 | 8.96 | 0.90% | 813 |
| Jan 23, 2026 | 8.86 | 8.88 | 8.72 | 8.88 | 8.88 | - | 587 |
| Jan 22, 2026 | 9.00 | 9.22 | 8.28 | 8.88 | 8.88 | -1.33% | 2,159 |
| Jan 21, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - | 205 |
| Jan 20, 2026 | 9.30 | 9.30 | 8.62 | 9.00 | 9.00 | -4.66% | 1,221 |
| Jan 19, 2026 | 9.44 | 9.44 | 9.08 | 9.44 | 9.44 | -0.42% | 72 |
| Jan 16, 2026 | 9.40 | 9.48 | 9.02 | 9.48 | 9.48 | 3.04% | 330 |
| Jan 15, 2026 | 9.10 | 9.68 | 9.00 | 9.20 | 9.20 | 1.10% | 1,618 |
| Jan 14, 2026 | 9.30 | 9.30 | 8.92 | 9.10 | 9.10 | -1.52% | 673 |
| Jan 13, 2026 | 9.42 | 9.42 | 9.24 | 9.24 | 9.24 | - | 115 |
| Jan 12, 2026 | 9.44 | 9.46 | 9.24 | 9.24 | 9.24 | -1.49% | 1,167 |
| Jan 9, 2026 | 9.42 | 9.42 | 9.28 | 9.38 | 9.38 | -0.21% | 210 |