Decora S.A. (WSE:DCR)
Poland · Delayed Price · Currency is PLN 86.50
+1.90 (2.25%)
Sep 25, 2026, 11:20 AM CET
Decora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 83.70 | 84.80 | 81.90 | 84.60 | 84.60 | 2.05% | 6,965 |
| Sep 23, 2026 | 82.80 | 82.90 | 80.00 | 82.90 | 82.90 | 0.12% | 2,507 |
| Sep 22, 2026 | 80.90 | 83.00 | 80.80 | 82.80 | 82.80 | 1.10% | 1,624 |
| Sep 21, 2026 | 81.70 | 83.00 | 80.80 | 81.90 | 81.90 | 0.49% | 1,248 |
| Sep 18, 2026 | 80.50 | 82.70 | 80.20 | 81.50 | 81.50 | 1.12% | 3,897 |
| Sep 17, 2026 | 80.30 | 80.60 | 79.70 | 80.60 | 80.60 | 0.37% | 2,319 |
| Sep 16, 2026 | 80.60 | 80.60 | 78.60 | 80.30 | 80.30 | -0.50% | 1,145 |
| Sep 15, 2026 | 81.50 | 81.90 | 80.20 | 80.70 | 80.70 | -1.10% | 2,157 |
| Sep 14, 2026 | 82.10 | 82.70 | 81.60 | 81.60 | 81.60 | -0.61% | 929 |
| Sep 11, 2026 | 83.50 | 83.50 | 81.60 | 82.10 | 82.10 | -1.68% | 699 |
| Sep 10, 2026 | 82.70 | 83.60 | 82.20 | 83.50 | 83.50 | 1.21% | 263 |
| Sep 9, 2026 | 83.00 | 83.00 | 81.50 | 82.50 | 82.50 | -1.08% | 1,928 |
| Sep 8, 2026 | 84.40 | 84.40 | 82.30 | 83.40 | 83.40 | -1.18% | 1,292 |
| Sep 7, 2026 | 85.00 | 85.00 | 82.00 | 84.40 | 84.40 | -0.12% | 1,226 |
| Sep 4, 2026 | 83.60 | 84.50 | 83.50 | 84.50 | 84.50 | 1.20% | 1,012 |
| Sep 3, 2026 | 82.90 | 83.90 | 81.20 | 83.50 | 83.50 | 2.58% | 1,140 |
| Sep 2, 2026 | 83.50 | 85.00 | 81.30 | 81.40 | 81.40 | -1.93% | 902 |
| Sep 1, 2026 | 84.30 | 84.70 | 81.20 | 83.00 | 83.00 | -1.54% | 1,392 |
| Aug 31, 2026 | 84.00 | 84.60 | 83.90 | 84.30 | 84.30 | 0.48% | 536 |
| Aug 28, 2026 | 85.00 | 85.00 | 83.10 | 83.90 | 83.90 | -1.29% | 683 |
| Aug 27, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | 1.19% | 1,857 |
| Aug 26, 2026 | 83.00 | 85.00 | 81.20 | 84.00 | 84.00 | 1.45% | 4,034 |
| Aug 25, 2026 | 81.10 | 82.80 | 81.10 | 82.80 | 82.80 | 1.72% | 2,468 |
| Aug 24, 2026 | 82.60 | 82.80 | 81.00 | 81.40 | 81.40 | -1.69% | 3,285 |
| Aug 21, 2026 | 80.80 | 83.00 | 80.80 | 82.80 | 82.80 | 2.22% | 5,798 |
| Aug 20, 2026 | 78.60 | 81.00 | 78.60 | 81.00 | 81.00 | 3.98% | 7,512 |
| Aug 19, 2026 | 78.00 | 79.00 | 77.30 | 77.90 | 77.90 | - | 2,219 |
| Aug 18, 2026 | 77.00 | 78.60 | 77.00 | 77.90 | 77.90 | 2.23% | 7,818 |
| Aug 17, 2026 | 76.50 | 76.50 | 75.30 | 76.20 | 76.20 | -0.26% | 476 |
| Aug 14, 2026 | 75.80 | 76.60 | 74.60 | 76.40 | 76.40 | 1.60% | 2,531 |
| Aug 13, 2026 | 75.00 | 75.80 | 74.20 | 75.20 | 75.20 | 0.27% | 1,080 |
| Aug 12, 2026 | 74.80 | 75.00 | 73.10 | 75.00 | 75.00 | 0.27% | 1,029 |
| Aug 11, 2026 | 73.50 | 74.90 | 73.50 | 74.80 | 74.80 | 1.49% | 1,551 |
| Aug 10, 2026 | 73.10 | 73.90 | 73.00 | 73.70 | 73.70 | 0.27% | 933 |
| Aug 7, 2026 | 74.30 | 74.30 | 73.10 | 73.50 | 73.50 | -0.94% | 866 |
| Aug 6, 2026 | 73.80 | 74.20 | 73.80 | 74.20 | 74.20 | 0.54% | 5,080 |
| Aug 5, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 0.41% | 441 |
| Aug 4, 2026 | 73.20 | 73.50 | 71.90 | 73.50 | 73.50 | 0.55% | 1,016 |
| Aug 3, 2026 | 73.10 | 73.20 | 72.50 | 73.10 | 73.10 | 0.83% | 491 |
| Jul 31, 2026 | 72.40 | 72.60 | 71.00 | 72.50 | 72.50 | -0.28% | 1,604 |
| Jul 30, 2026 | 72.80 | 73.00 | 72.10 | 72.70 | 72.70 | -0.41% | 588 |
| Jul 29, 2026 | 73.00 | 73.00 | 72.60 | 73.00 | 73.00 | - | 264 |
| Jul 28, 2026 | 72.90 | 73.30 | 72.70 | 73.00 | 73.00 | -0.41% | 552 |
| Jul 27, 2026 | 72.80 | 74.00 | 72.80 | 73.30 | 73.30 | -0.27% | 3,032 |
| 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 |