Decora S.A. (WSE:DCR)
Poland · Delayed Price · Currency is PLN 74.60
+1.20 (1.63%)
Mar 12, 2026, 5:00 PM CET
Decora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 73.40 | 75.00 | 73.40 | 74.80 | - | 1.91% | 186 |
| Mar 11, 2026 | 74.80 | 75.40 | 73.40 | 73.40 | 73.40 | -1.87% | 848 |
| Mar 10, 2026 | 76.80 | 76.80 | 73.40 | 74.80 | 74.80 | 1.91% | 1,213 |
| Mar 9, 2026 | 72.00 | 73.80 | 71.00 | 73.40 | 73.40 | -0.54% | 2,611 |
| Mar 6, 2026 | 74.80 | 75.40 | 72.20 | 73.80 | 73.80 | -0.81% | 1,832 |
| Mar 5, 2026 | 74.40 | 74.80 | 73.60 | 74.40 | 74.40 | -0.53% | 1,766 |
| Mar 4, 2026 | 72.20 | 75.20 | 72.20 | 74.80 | 74.80 | 3.60% | 1,412 |
| Mar 3, 2026 | 75.60 | 76.80 | 72.20 | 72.20 | 72.20 | -4.75% | 2,425 |
| Mar 2, 2026 | 76.40 | 77.20 | 75.00 | 75.80 | 75.80 | -0.52% | 686 |
| Feb 27, 2026 | 76.40 | 78.00 | 75.60 | 76.20 | 76.20 | -0.26% | 833 |
| Feb 26, 2026 | 77.20 | 77.40 | 75.40 | 76.40 | 76.40 | -1.29% | 980 |
| Feb 25, 2026 | 76.80 | 78.00 | 76.00 | 77.40 | 77.40 | 0.78% | 1,000 |
| Feb 24, 2026 | 77.40 | 78.40 | 76.80 | 76.80 | 76.80 | -1.54% | 664 |
| Feb 23, 2026 | 78.40 | 78.40 | 77.20 | 78.00 | 78.00 | -0.51% | 390 |
| Feb 20, 2026 | 78.40 | 78.60 | 77.20 | 78.40 | 78.40 | 0.77% | 1,037 |
| Feb 19, 2026 | 78.00 | 79.00 | 77.40 | 77.80 | 77.80 | - | 368 |
| Feb 18, 2026 | 79.00 | 79.60 | 77.80 | 77.80 | 77.80 | -2.02% | 816 |
| Feb 17, 2026 | 79.00 | 79.40 | 77.20 | 79.40 | 79.40 | 0.51% | 662 |
| Feb 16, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 879 |
| Feb 13, 2026 | 79.00 | 79.00 | 76.60 | 79.00 | 79.00 | - | 2,177 |
| Feb 12, 2026 | 78.00 | 79.00 | 77.60 | 79.00 | 79.00 | 1.02% | 830 |
| Feb 11, 2026 | 77.80 | 78.80 | 77.20 | 78.20 | 78.20 | 1.30% | 904 |
| Feb 10, 2026 | 78.00 | 78.80 | 77.00 | 77.20 | 77.20 | - | 1,610 |
| Feb 9, 2026 | 77.80 | 77.80 | 76.80 | 77.20 | 77.20 | -0.77% | 2,172 |
| Feb 6, 2026 | 78.00 | 79.20 | 74.60 | 77.80 | 77.80 | -1.02% | 1,957 |
| Feb 5, 2026 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | -1.75% | 1,447 |
| Feb 4, 2026 | 79.80 | 80.20 | 79.00 | 80.00 | 80.00 | 0.25% | 8,262 |
| Feb 3, 2026 | 78.20 | 79.80 | 78.00 | 79.80 | 79.80 | 3.37% | 1,299 |
| Feb 2, 2026 | 77.40 | 78.60 | 76.60 | 77.20 | 77.20 | -0.26% | 1,007 |
| Jan 30, 2026 | 78.20 | 78.60 | 76.60 | 77.40 | 77.40 | -1.78% | 2,370 |
| Jan 29, 2026 | 78.60 | 79.00 | 77.40 | 78.80 | 78.80 | 0.51% | 1,145 |
| Jan 28, 2026 | 77.80 | 78.60 | 76.20 | 78.40 | 78.40 | - | 876 |
| Jan 27, 2026 | 80.00 | 80.00 | 77.40 | 78.40 | 78.40 | -2.00% | 1,673 |
| Jan 26, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 627 |
| Jan 23, 2026 | 80.00 | 80.60 | 78.80 | 80.00 | 80.00 | - | 4,905 |
| Jan 22, 2026 | 80.00 | 80.60 | 78.60 | 80.00 | 80.00 | 1.27% | 2,102 |
| Jan 21, 2026 | 80.00 | 81.00 | 78.80 | 79.00 | 79.00 | -1.25% | 4,275 |
| Jan 20, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.50% | 1,624 |
| Jan 19, 2026 | 79.60 | 80.00 | 78.20 | 79.60 | 79.60 | 0.25% | 1,156 |
| Jan 16, 2026 | 77.80 | 79.60 | 77.80 | 79.40 | 79.40 | 2.06% | 884 |
| Jan 15, 2026 | 77.80 | 79.40 | 75.60 | 77.80 | 77.80 | 1.04% | 2,223 |
| Jan 14, 2026 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | -3.51% | 7,606 |
| Jan 13, 2026 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 1.01% | 4,802 |
| Jan 12, 2026 | 78.80 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 4,599 |
| Jan 9, 2026 | 77.80 | 78.20 | 76.60 | 78.00 | 78.00 | 0.26% | 4,068 |
| Jan 8, 2026 | 77.40 | 78.40 | 76.40 | 77.80 | 77.80 | 1.57% | 10,301 |
| Jan 7, 2026 | 77.40 | 77.40 | 75.00 | 76.60 | 76.60 | -0.52% | 4,241 |
| Jan 5, 2026 | 75.80 | 77.00 | 72.20 | 77.00 | 77.00 | 2.67% | 3,973 |
| Jan 2, 2026 | 74.40 | 75.80 | 73.00 | 75.00 | 75.00 | 0.81% | 7,637 |
| Dec 30, 2025 | 73.00 | 74.40 | 72.20 | 74.40 | 74.40 | 2.20% | 805 |