DB Energy S.A. (WSE:DBE)
Poland · Delayed Price · Currency is PLN 9.88
+1.08 (12.27%)
Feb 23, 2026, 4:30 PM CET
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 8.74 | 10.00 | 8.74 | 9.70 | - | 10.23% | 5,995 |
| 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 |
| Jan 8, 2026 | 9.78 | 9.78 | 9.32 | 9.40 | 9.40 | -3.49% | 2,307 |
| Jan 7, 2026 | 9.80 | 9.80 | 9.34 | 9.74 | 9.74 | -1.22% | 2,306 |
| Jan 5, 2026 | 9.68 | 9.90 | 9.30 | 9.86 | 9.86 | 1.86% | 1,337 |
| Jan 2, 2026 | 9.50 | 9.70 | 9.32 | 9.68 | 9.68 | 2.98% | 1,359 |
| Dec 30, 2025 | 8.90 | 9.40 | 8.70 | 9.40 | 9.40 | 5.62% | 687 |
| Dec 29, 2025 | 8.54 | 9.28 | 8.34 | 8.90 | 8.90 | 4.71% | 1,752 |
| Dec 23, 2025 | 8.40 | 8.50 | 8.00 | 8.50 | 8.50 | 6.25% | 4,592 |
| Dec 22, 2025 | 8.36 | 8.40 | 7.72 | 8.00 | 8.00 | -4.76% | 5,545 |
| Dec 19, 2025 | 8.62 | 8.94 | 8.24 | 8.40 | 8.40 | -3.89% | 5,960 |
| Dec 18, 2025 | 9.06 | 9.06 | 8.74 | 8.74 | 8.74 | -3.53% | 446 |
| Dec 17, 2025 | 9.10 | 9.12 | 9.00 | 9.06 | 9.06 | -1.52% | 6,614 |
| Dec 16, 2025 | 9.26 | 9.26 | 9.12 | 9.20 | 9.20 | -1.50% | 886 |
| Dec 15, 2025 | 9.46 | 9.46 | 9.32 | 9.34 | 9.34 | -0.85% | 106 |
| Dec 12, 2025 | 9.34 | 9.42 | 9.16 | 9.42 | 9.42 | 0.21% | 2,520 |
| Dec 11, 2025 | 9.34 | 9.40 | 9.22 | 9.40 | 9.40 | - | 2,009 |
| Dec 10, 2025 | 9.12 | 9.48 | 9.12 | 9.40 | 9.40 | 2.40% | 1,972 |
| Dec 9, 2025 | 9.02 | 9.68 | 9.00 | 9.18 | 9.18 | 1.55% | 2,085 |
| Dec 8, 2025 | 10.10 | 10.20 | 9.04 | 9.04 | 9.04 | -11.37% | 7,524 |