DB Energy S.A. (WSE:DBE)
Poland · Delayed Price · Currency is PLN 8.70
0.00 (0.00%)
May 27, 2026, 10:11 AM CET
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 6.25% | 211 |
| Apr 20, 2026 | 10.00 | 10.30 | 9.60 | 9.60 | 9.60 | -2.83% | 279 |
| Apr 17, 2026 | 9.82 | 10.15 | 9.52 | 9.88 | 9.88 | 0.82% | 1,089 |
| Apr 16, 2026 | 9.96 | 9.96 | 9.40 | 9.80 | 9.80 | -1.41% | 576 |
| Apr 15, 2026 | 10.40 | 10.40 | 9.36 | 9.94 | 9.94 | -5.33% | 2,476 |
| Apr 14, 2026 | 10.60 | 10.60 | 10.00 | 10.50 | 10.50 | 0.96% | 482 |
| Apr 13, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 3.48% | 352 |
| Apr 10, 2026 | 10.10 | 10.15 | 10.00 | 10.05 | 10.05 | -0.50% | 155 |
| Apr 9, 2026 | 9.72 | 10.10 | 9.72 | 10.10 | 10.10 | 4.12% | 1,013 |
| Apr 8, 2026 | 9.78 | 9.78 | 9.60 | 9.70 | 9.70 | -1.02% | 724 |
| Apr 7, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 4.26% | 230 |
| Apr 2, 2026 | 9.86 | 9.86 | 9.22 | 9.40 | 9.40 | -4.67% | 854 |
| Apr 1, 2026 | 9.98 | 10.00 | 9.60 | 9.86 | 9.86 | -0.20% | 866 |
| Mar 31, 2026 | 9.28 | 9.90 | 9.28 | 9.88 | 9.88 | 7.63% | 1,863 |
| Mar 30, 2026 | 8.88 | 9.18 | 8.64 | 9.18 | 9.18 | 3.38% | 111 |
| Mar 27, 2026 | 9.46 | 9.46 | 8.80 | 8.88 | 8.88 | -6.13% | 344 |
| Mar 26, 2026 | 9.32 | 9.46 | 9.16 | 9.46 | 9.46 | 1.50% | 114 |
| Mar 25, 2026 | 9.38 | 9.38 | 9.10 | 9.32 | 9.32 | 0.87% | 161 |
| Mar 24, 2026 | 9.10 | 9.24 | 9.02 | 9.24 | 9.24 | 2.67% | 202 |
| Mar 23, 2026 | 9.66 | 9.66 | 9.00 | 9.00 | 9.00 | -7.22% | 773 |
| 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 |