DB Energy S.A. (WSE:DBE)
Poland · Delayed Price · Currency is PLN 8.52
+0.04 (0.47%)
Jul 6, 2026, 9:05 AM CET
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.56 | 8.62 | 8.46 | 8.46 | - | -2.53% | 243 |
| Jul 2, 2026 | 8.54 | 8.68 | 8.54 | 8.68 | 8.68 | 2.36% | 34 |
| Jul 1, 2026 | 8.78 | 8.78 | 8.24 | 8.48 | 8.48 | -2.53% | 1,491 |
| Jun 30, 2026 | 8.44 | 8.80 | 8.30 | 8.70 | 8.70 | -3.33% | 1,014 |
| Jun 29, 2026 | 9.10 | 9.10 | 8.52 | 9.00 | 9.00 | -1.10% | 299 |
| Jun 26, 2026 | 8.98 | 9.10 | 8.98 | 9.10 | 9.10 | 2.25% | 487 |
| Jun 25, 2026 | 9.02 | 9.02 | 8.60 | 8.90 | 8.90 | -1.11% | 73 |
| Jun 24, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 188 |
| Jun 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | 6 |
| Jun 22, 2026 | 8.80 | 9.10 | 8.80 | 9.08 | 9.08 | 2.02% | 114 |
| Jun 19, 2026 | 8.60 | 8.90 | 8.60 | 8.90 | 8.90 | 6.97% | 789 |
| Jun 18, 2026 | 8.80 | 8.80 | 8.32 | 8.32 | 8.32 | -3.26% | 112 |
| Jun 16, 2026 | 8.48 | 8.60 | 8.48 | 8.60 | 8.60 | 3.12% | 172 |
| Jun 15, 2026 | 8.40 | 8.50 | 7.90 | 8.34 | 8.34 | -0.71% | 1,426 |
| Jun 12, 2026 | 8.58 | 8.58 | 8.26 | 8.40 | 8.40 | -2.33% | 673 |
| Jun 11, 2026 | 8.66 | 8.88 | 8.34 | 8.60 | 8.60 | -0.69% | 140 |
| Jun 10, 2026 | 8.88 | 8.88 | 8.66 | 8.66 | 8.66 | - | 11 |
| Jun 9, 2026 | 8.88 | 8.88 | 8.60 | 8.66 | 8.66 | -2.48% | 155 |
| Jun 8, 2026 | 8.88 | 8.88 | 8.50 | 8.88 | 8.88 | - | 88 |
| Jun 5, 2026 | 8.80 | 8.88 | 8.80 | 8.88 | 8.88 | 2.07% | 175 |
| Jun 3, 2026 | 8.82 | 8.88 | 8.30 | 8.70 | 8.70 | -2.03% | 773 |
| Jun 2, 2026 | 8.70 | 8.88 | 8.70 | 8.88 | 8.88 | 2.78% | 90 |
| Jun 1, 2026 | 8.84 | 8.90 | 8.64 | 8.64 | 8.64 | -2.48% | 248 |
| May 29, 2026 | 8.70 | 8.90 | 8.62 | 8.86 | 8.86 | 1.84% | 753 |
| May 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 2 |
| May 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 31 |
| May 26, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | 1,127 |
| May 25, 2026 | 9.10 | 9.10 | 8.60 | 8.90 | 8.90 | -2.20% | 1,174 |
| May 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | 4 |
| May 21, 2026 | 9.10 | 9.10 | 9.04 | 9.08 | 9.08 | -0.22% | 41 |
| May 20, 2026 | 9.08 | 9.10 | 8.86 | 9.10 | 9.10 | 0.44% | 217 |
| May 19, 2026 | 9.10 | 9.10 | 8.90 | 9.06 | 9.06 | -0.22% | 560 |
| May 18, 2026 | 9.10 | 9.10 | 8.92 | 9.08 | 9.08 | 0.44% | 1,034 |
| May 15, 2026 | 9.22 | 9.48 | 9.04 | 9.04 | 9.04 | -2.80% | 414 |
| May 14, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 229 |
| May 13, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | -3.16% | 300 |
| May 12, 2026 | 9.28 | 9.50 | 9.28 | 9.50 | 9.50 | 2.59% | 66 |
| May 11, 2026 | 9.50 | 9.50 | 9.26 | 9.26 | 9.26 | -2.53% | 28 |
| May 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 33 |
| May 7, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -3.06% | 17 |
| May 6, 2026 | 10.00 | 10.05 | 9.00 | 9.80 | 9.80 | - | 2,768 |
| May 5, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | - | 280 |
| May 4, 2026 | 10.25 | 10.25 | 9.78 | 9.80 | 9.80 | 1.03% | 555 |
| Apr 30, 2026 | 9.88 | 10.00 | 9.70 | 9.70 | 9.70 | -1.82% | 362 |
| Apr 29, 2026 | 9.70 | 9.88 | 9.58 | 9.88 | 9.88 | 1.86% | 385 |
| Apr 28, 2026 | 9.64 | 9.70 | 9.60 | 9.70 | 9.70 | -1.02% | 352 |
| Apr 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | 55 |
| Apr 24, 2026 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | - | 20 |
| Apr 23, 2026 | 10.20 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 16 |
| Apr 22, 2026 | 10.25 | 10.25 | 9.58 | 10.25 | 10.25 | 0.49% | 328 |