Decora S.A. (WSE:DCR)
Poland · Delayed Price · Currency is PLN 73.50
-0.50 (-0.68%)
Jul 24, 2026, 4:47 PM CET
Decora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 72.90 | 73.90 | 72.70 | 73.50 | 73.50 | -0.68% | 896 |
| Jul 23, 2026 | 73.50 | 74.00 | 72.60 | 74.00 | 74.00 | 0.95% | 3,503 |
| Jul 22, 2026 | 73.70 | 73.70 | 72.40 | 73.30 | 73.30 | 0.27% | 506 |
| Jul 21, 2026 | 74.20 | 74.30 | 72.30 | 73.10 | 73.10 | -1.22% | 820 |
| Jul 20, 2026 | 73.30 | 74.40 | 71.30 | 74.00 | 74.00 | 0.95% | 612 |
| Jul 17, 2026 | 73.70 | 73.80 | 71.60 | 73.30 | 73.30 | 1.81% | 630 |
| Jul 16, 2026 | 74.10 | 74.80 | 72.00 | 72.00 | 72.00 | -2.70% | 691 |
| Jul 15, 2026 | 75.10 | 75.20 | 73.70 | 74.00 | 74.00 | -1.33% | 502 |
| Jul 14, 2026 | 74.80 | 75.20 | 74.20 | 75.00 | 75.00 | 0.27% | 551 |
| Jul 13, 2026 | 74.00 | 75.40 | 73.70 | 74.80 | 74.80 | -0.27% | 1,705 |
| Jul 10, 2026 | 74.30 | 75.60 | 72.00 | 75.00 | 75.00 | 2.74% | 3,666 |
| Jul 9, 2026 | 71.30 | 74.70 | 71.10 | 73.00 | 73.00 | 1.39% | 2,680 |
| Jul 8, 2026 | 72.20 | 72.20 | 71.20 | 72.00 | 72.00 | - | 410 |
| Jul 7, 2026 | 74.00 | 74.00 | 70.50 | 72.00 | 72.00 | -0.83% | 2,740 |
| Jul 6, 2026 | 72.00 | 73.80 | 71.70 | 72.60 | 72.60 | 1.11% | 1,699 |
| Jul 3, 2026 | 72.70 | 72.70 | 71.20 | 71.80 | 71.80 | -1.24% | 1,195 |
| Jul 2, 2026 | 73.90 | 73.90 | 72.70 | 72.70 | 72.70 | -0.82% | 560 |
| Jul 1, 2026 | 69.00 | 74.80 | 69.00 | 73.30 | 73.30 | 1.95% | 1,335 |
| Jun 30, 2026 | 76.00 | 76.00 | 75.60 | 75.90 | 71.90 | 0.40% | 1,802 |
| Jun 29, 2026 | 75.90 | 76.50 | 75.30 | 75.60 | 71.62 | -0.40% | 1,701 |
| Jun 26, 2026 | 76.00 | 76.00 | 74.20 | 75.90 | 71.90 | -0.13% | 781 |
| Jun 25, 2026 | 75.20 | 76.00 | 74.20 | 76.00 | 71.99 | 1.06% | 1,859 |
| Jun 24, 2026 | 74.00 | 75.30 | 74.00 | 75.20 | 71.24 | 1.35% | 1,124 |
| Jun 23, 2026 | 73.00 | 75.00 | 73.00 | 74.20 | 70.29 | 1.50% | 1,433 |
| Jun 22, 2026 | 72.90 | 73.80 | 72.50 | 73.10 | 69.25 | -0.27% | 695 |
| Jun 19, 2026 | 72.70 | 73.80 | 72.70 | 73.30 | 69.44 | 0.55% | 4,245 |
| Jun 18, 2026 | 73.50 | 73.50 | 71.60 | 72.90 | 69.06 | 0.41% | 1,261 |
| Jun 17, 2026 | 73.00 | 73.30 | 72.00 | 72.60 | 68.77 | -0.27% | 972 |
| Jun 16, 2026 | 72.90 | 73.50 | 71.50 | 72.80 | 68.96 | -0.27% | 1,313 |
| Jun 15, 2026 | 71.90 | 73.00 | 71.80 | 73.00 | 69.15 | 1.67% | 2,158 |
| Jun 12, 2026 | 71.40 | 71.80 | 71.10 | 71.80 | 68.02 | 0.42% | 888 |
| Jun 11, 2026 | 71.40 | 71.90 | 71.00 | 71.50 | 67.73 | 0.28% | 767 |
| Jun 10, 2026 | 71.90 | 71.90 | 70.60 | 71.30 | 67.54 | -0.28% | 1,772 |
| Jun 9, 2026 | 71.60 | 71.60 | 70.70 | 71.50 | 67.73 | -0.14% | 2,695 |
| Jun 8, 2026 | 71.80 | 72.00 | 71.10 | 71.60 | 67.83 | -0.28% | 1,677 |
| Jun 5, 2026 | 71.80 | 72.00 | 71.20 | 71.80 | 68.02 | -0.28% | 1,796 |
| Jun 3, 2026 | 72.60 | 72.60 | 71.20 | 72.00 | 68.21 | -0.69% | 2,526 |
| Jun 2, 2026 | 71.80 | 72.50 | 71.60 | 72.50 | 68.68 | 0.69% | 1,482 |
| Jun 1, 2026 | 72.50 | 73.80 | 71.50 | 72.00 | 68.21 | -0.69% | 2,026 |
| May 29, 2026 | 73.40 | 73.40 | 72.00 | 72.50 | 68.68 | -1.23% | 2,022 |
| May 28, 2026 | 73.70 | 74.00 | 72.10 | 73.40 | 69.53 | 0.14% | 1,411 |
| May 27, 2026 | 73.50 | 73.70 | 73.30 | 73.30 | 69.44 | -0.14% | 426 |
| May 26, 2026 | 73.70 | 73.80 | 73.20 | 73.40 | 69.53 | -0.14% | 797 |
| May 25, 2026 | 72.60 | 73.50 | 72.40 | 73.50 | 69.63 | 1.94% | 2,336 |
| May 22, 2026 | 72.90 | 72.90 | 71.50 | 72.10 | 68.30 | -1.23% | 1,621 |
| May 21, 2026 | 73.30 | 73.30 | 71.70 | 73.00 | 69.15 | 0.14% | 1,384 |
| May 20, 2026 | 72.40 | 73.20 | 71.00 | 72.90 | 69.06 | 0.97% | 2,879 |
| May 19, 2026 | 73.20 | 73.20 | 71.80 | 72.20 | 68.39 | -1.37% | 2,047 |
| May 18, 2026 | 74.50 | 74.50 | 72.10 | 73.20 | 69.34 | -1.74% | 1,817 |
| May 15, 2026 | 74.50 | 74.50 | 72.80 | 74.50 | 70.57 | 0.27% | 2,185 |