DB Energy S.A. (WSE:DBE)
Poland · Delayed Price · Currency is PLN 8.50
0.00 (0.00%)
Sep 25, 2026, 10:26 AM CET
DB Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.50 | 8.72 | 8.48 | 8.50 | 8.50 | -2.52% | 1,169 |
| Sep 23, 2026 | 8.54 | 8.72 | 8.54 | 8.72 | 8.72 | 3.81% | 67 |
| Sep 22, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - | 286 |
| Sep 21, 2026 | 8.48 | 8.62 | 8.40 | 8.40 | 8.40 | 1.20% | 616 |
| Sep 18, 2026 | 8.56 | 8.56 | 8.30 | 8.30 | 8.30 | -2.58% | 25 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.52 | 8.52 | 8.52 | -1.62% | 1,799 |
| Sep 16, 2026 | 8.56 | 8.78 | 8.56 | 8.66 | 8.66 | 1.17% | 136 |
| Sep 15, 2026 | 8.56 | 8.62 | 8.54 | 8.56 | 8.56 | - | 2,340 |
| Sep 14, 2026 | 8.82 | 8.82 | 8.54 | 8.56 | 8.56 | -1.61% | 1,026 |
| Sep 11, 2026 | 8.56 | 8.80 | 8.56 | 8.70 | 8.70 | 1.64% | 144 |
| Sep 10, 2026 | 8.80 | 8.80 | 8.56 | 8.56 | 8.56 | -2.73% | 518 |
| Sep 9, 2026 | 8.76 | 8.80 | 8.76 | 8.80 | 8.80 | 0.69% | 17 |
| Sep 8, 2026 | 8.54 | 8.74 | 8.54 | 8.74 | 8.74 | 2.34% | 315 |
| Sep 7, 2026 | 8.48 | 8.54 | 8.48 | 8.54 | 8.54 | 0.71% | 81 |
| Sep 4, 2026 | 8.36 | 8.50 | 8.36 | 8.48 | 8.48 | - | 1,328 |
| Sep 3, 2026 | 8.90 | 8.90 | 8.00 | 8.48 | 8.48 | -4.50% | 1,632 |
| Sep 2, 2026 | 9.02 | 9.02 | 8.62 | 8.88 | 8.88 | -1.55% | 749 |
| Sep 1, 2026 | 8.90 | 9.02 | 8.78 | 9.02 | 9.02 | 1.35% | 250 |
| Aug 31, 2026 | 8.96 | 9.12 | 8.90 | 8.90 | 8.90 | -0.67% | 632 |
| Aug 28, 2026 | 8.96 | 9.10 | 8.96 | 8.96 | 8.96 | -0.22% | 799 |
| Aug 27, 2026 | 9.02 | 9.02 | 8.64 | 8.98 | 8.98 | -2.18% | 337 |
| Aug 26, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - | 15 |
| Aug 25, 2026 | 8.72 | 9.18 | 8.72 | 9.18 | 9.18 | 3.15% | 600 |
| Aug 24, 2026 | 8.90 | 8.90 | 8.68 | 8.90 | 8.90 | - | 576 |
| Aug 21, 2026 | 9.12 | 9.12 | 8.90 | 8.90 | 8.90 | -2.41% | 20 |
| Aug 20, 2026 | 9.10 | 9.12 | 9.10 | 9.12 | 9.12 | 0.22% | 30 |
| Aug 19, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.22% | 174 |
| Aug 18, 2026 | 8.94 | 9.12 | 8.82 | 9.12 | 9.12 | -1.30% | 60 |
| Aug 17, 2026 | 9.18 | 9.24 | 8.90 | 9.24 | 9.24 | 0.22% | 68 |
| Aug 14, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | 4 |
| Aug 12, 2026 | 9.02 | 9.22 | 9.00 | 9.22 | 9.22 | 0.66% | 185 |
| Aug 11, 2026 | 9.00 | 9.16 | 8.84 | 9.16 | 9.16 | -0.22% | 549 |
| Aug 10, 2026 | 8.80 | 9.18 | 8.80 | 9.18 | 9.18 | -0.43% | 339 |
| Aug 7, 2026 | 8.92 | 9.22 | 8.80 | 9.22 | 9.22 | 3.60% | 3,001 |
| Aug 6, 2026 | 9.14 | 9.14 | 8.90 | 8.90 | 8.90 | -0.89% | 50 |
| Aug 5, 2026 | 9.00 | 9.30 | 8.86 | 8.98 | 8.98 | -0.22% | 789 |
| Aug 4, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -3.64% | 147 |
| Aug 3, 2026 | 9.06 | 9.34 | 8.96 | 9.34 | 9.34 | -0.21% | 645 |
| Jul 31, 2026 | 8.96 | 9.38 | 8.94 | 9.36 | 9.36 | 4.00% | 301 |
| Jul 30, 2026 | 9.10 | 9.34 | 8.92 | 9.00 | 9.00 | -1.32% | 420 |
| Jul 29, 2026 | 9.36 | 9.36 | 9.12 | 9.12 | 9.12 | -2.56% | 160 |
| Jul 28, 2026 | 9.10 | 9.40 | 9.00 | 9.36 | 9.36 | 2.86% | 194 |
| Jul 27, 2026 | 9.48 | 9.48 | 9.10 | 9.10 | 9.10 | -4.01% | 173 |
| Jul 24, 2026 | 8.94 | 9.48 | 8.94 | 9.48 | 9.48 | 1.94% | 373 |
| Jul 23, 2026 | 9.48 | 9.48 | 8.90 | 9.30 | 9.30 | -1.48% | 1,095 |
| Jul 22, 2026 | 9.50 | 9.58 | 8.94 | 9.44 | 9.44 | 1.51% | 1,163 |
| Jul 21, 2026 | 8.86 | 9.30 | 8.86 | 9.30 | 9.30 | 5.44% | 601 |
| Jul 20, 2026 | 8.86 | 9.10 | 8.82 | 8.82 | 8.82 | -3.08% | 1,617 |
| Jul 17, 2026 | 8.80 | 9.10 | 8.78 | 9.10 | 9.10 | 1.56% | 2,634 |
| Jul 16, 2026 | 8.72 | 9.00 | 8.72 | 8.96 | 8.96 | 2.52% | 1,170 |