DB Energy S.A. (WSE:DBE)
Poland · Delayed Price · Currency is PLN 12.25
-0.20 (-1.61%)
Sep 8, 2025, 1:00 PM CET
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12.45 | 12.45 | 11.75 | 11.75 | 11.75 | -5.62% | 941 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.05 | 12.45 | 12.45 | -0.40% | 45 |
| Sep 4, 2025 | 12.75 | 12.75 | 11.50 | 12.50 | 12.50 | 4.17% | 925 |
| Sep 3, 2025 | 10.30 | 12.50 | 10.30 | 12.00 | 12.00 | 17.65% | 1,711 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.05 | 10.20 | 10.20 | -3.77% | 1,843 |
| Sep 1, 2025 | 10.65 | 10.65 | 10.20 | 10.60 | 10.60 | -0.47% | 284 |
| Aug 29, 2025 | 10.35 | 10.75 | 10.20 | 10.65 | 10.65 | -3.18% | 1,900 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.65% | 339 |
| Aug 27, 2025 | 11.60 | 11.60 | 11.15 | 11.30 | 11.30 | -1.74% | 211 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 25, 2025 | 11.70 | 11.70 | 11.10 | 11.50 | 11.50 | -1.29% | 722 |
| Aug 22, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.85% | 7 |
| Aug 21, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 368 |
| Aug 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | 50 |
| Aug 19, 2025 | 11.75 | 11.75 | 11.50 | 11.70 | 11.70 | 1.74% | 388 |
| Aug 18, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 0.88% | 228 |
| Aug 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 24 |
| Aug 13, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | 29 |
| Aug 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Aug 11, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 2.18% | 33 |
| Aug 8, 2025 | 11.80 | 11.80 | 11.00 | 11.45 | 11.45 | -2.97% | 314 |
| Aug 7, 2025 | 11.65 | 11.80 | 11.50 | 11.80 | 11.80 | 3.96% | 183 |
| Aug 6, 2025 | 11.65 | 11.65 | 11.35 | 11.35 | 11.35 | -2.58% | 14 |
| Aug 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 26 |
| Aug 4, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 270 |
| Aug 1, 2025 | 11.50 | 12.05 | 11.00 | 11.60 | 11.60 | 3.11% | 751 |
| Jul 31, 2025 | 11.55 | 11.55 | 11.10 | 11.25 | 11.25 | -3.02% | 226 |
| Jul 30, 2025 | 11.30 | 11.95 | 11.00 | 11.60 | 11.60 | 2.65% | 955 |
| Jul 29, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 123 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.05 | 11.30 | 11.30 | -1.74% | 215 |
| Jul 25, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | 87 |
| Jul 24, 2025 | 11.05 | 11.50 | 11.00 | 11.50 | 11.50 | -0.43% | 1,037 |
| Jul 23, 2025 | 11.35 | 11.55 | 10.95 | 11.55 | 11.55 | -1.28% | 628 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | - | 245 |
| Jul 21, 2025 | 12.05 | 12.05 | 11.30 | 11.70 | 11.70 | -3.31% | 875 |
| Jul 18, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 2.11% | 177 |
| Jul 17, 2025 | 12.25 | 12.25 | 11.85 | 11.85 | 11.85 | -2.07% | 155 |
| Jul 16, 2025 | 12.15 | 12.15 | 12.00 | 12.10 | 12.10 | -0.41% | 147 |
| Jul 15, 2025 | 12.35 | 12.65 | 11.55 | 12.15 | 12.15 | -3.57% | 2,170 |
| Jul 14, 2025 | 12.65 | 12.65 | 12.30 | 12.60 | 12.60 | 1.20% | 63 |
| Jul 11, 2025 | 12.75 | 12.90 | 12.45 | 12.45 | 12.45 | -2.35% | 406 |
| Jul 10, 2025 | 12.85 | 12.85 | 12.40 | 12.75 | 12.75 | -0.78% | 173 |
| Jul 9, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 25 |
| Jul 8, 2025 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | - | 43 |
| Jul 7, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | 4 |
| Jul 4, 2025 | 12.85 | 12.85 | 12.55 | 12.80 | 12.80 | -0.78% | 33 |
| Jul 3, 2025 | 12.65 | 12.90 | 12.65 | 12.90 | 12.90 | 1.98% | 322 |
| Jul 2, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.40% | 185 |
| Jul 1, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 0.80% | 71 |
| Jun 30, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | - | 74 |