DB Energy S.A. (WSE:DBE)
Poland · Delayed Price · Currency is PLN 9.48
+0.18 (1.94%)
Jul 24, 2026, 4:12 PM CET
DB Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 8.66 | 9.00 | 8.66 | 8.74 | 8.74 | 0.92% | 934 |
| Jul 14, 2026 | 8.92 | 8.92 | 8.66 | 8.66 | 8.66 | -2.91% | 527 |
| Jul 13, 2026 | 8.80 | 8.92 | 8.62 | 8.92 | 8.92 | 1.36% | 143 |
| Jul 10, 2026 | 8.80 | 8.80 | 8.52 | 8.80 | 8.80 | -1.57% | 295 |
| Jul 9, 2026 | 8.50 | 8.94 | 8.48 | 8.94 | 8.94 | 5.18% | 224 |
| Jul 8, 2026 | 8.76 | 8.76 | 8.50 | 8.50 | 8.50 | -3.19% | 11 |
| Jul 7, 2026 | 8.50 | 8.78 | 8.48 | 8.78 | 8.78 | 3.05% | 187 |
| Jul 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% | 10 |
| Jul 3, 2026 | 8.56 | 8.76 | 8.46 | 8.48 | 8.48 | -2.30% | 483 |
| 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 |