Decora S.A. (WSE:DCR)
Poland · Delayed Price · Currency is PLN 71.80
-0.20 (-0.28%)
Jun 5, 2026, 5:00 PM CET
Decora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 71.80 | 72.00 | 71.20 | 71.80 | 71.80 | -0.28% | 1,796 |
| Jun 3, 2026 | 72.60 | 72.60 | 71.20 | 72.00 | 72.00 | -0.69% | 2,526 |
| Jun 2, 2026 | 71.80 | 72.50 | 71.60 | 72.50 | 72.50 | 0.69% | 1,482 |
| Jun 1, 2026 | 72.50 | 73.80 | 71.50 | 72.00 | 72.00 | -0.69% | 2,026 |
| May 29, 2026 | 73.40 | 73.40 | 72.00 | 72.50 | 72.50 | -1.23% | 2,022 |
| May 28, 2026 | 73.70 | 74.00 | 72.10 | 73.40 | 73.40 | 0.14% | 1,411 |
| May 27, 2026 | 73.50 | 73.70 | 73.30 | 73.30 | 73.30 | -0.14% | 426 |
| May 26, 2026 | 73.70 | 73.80 | 73.20 | 73.40 | 73.40 | -0.14% | 797 |
| May 25, 2026 | 72.60 | 73.50 | 72.40 | 73.50 | 73.50 | 1.94% | 2,336 |
| May 22, 2026 | 72.90 | 72.90 | 71.50 | 72.10 | 72.10 | -1.23% | 1,621 |
| May 21, 2026 | 73.30 | 73.30 | 71.70 | 73.00 | 73.00 | 0.14% | 1,384 |
| May 20, 2026 | 72.40 | 73.20 | 71.00 | 72.90 | 72.90 | 0.97% | 2,879 |
| May 19, 2026 | 73.20 | 73.20 | 71.80 | 72.20 | 72.20 | -1.37% | 2,047 |
| May 18, 2026 | 74.50 | 74.50 | 72.10 | 73.20 | 73.20 | -1.74% | 1,817 |
| May 15, 2026 | 74.50 | 74.50 | 72.80 | 74.50 | 74.50 | 0.27% | 2,185 |
| May 14, 2026 | 72.90 | 74.30 | 72.50 | 74.30 | 74.30 | 2.77% | 1,109 |
| May 13, 2026 | 71.50 | 72.40 | 71.50 | 72.30 | 72.30 | 1.12% | 805 |
| May 12, 2026 | 72.70 | 72.70 | 71.20 | 71.50 | 71.50 | -0.69% | 1,335 |
| May 11, 2026 | 72.70 | 75.90 | 72.00 | 72.00 | 72.00 | -0.96% | 1,539 |
| May 8, 2026 | 73.50 | 73.60 | 71.80 | 72.70 | 72.70 | -1.09% | 1,746 |
| May 7, 2026 | 72.10 | 73.50 | 71.80 | 73.50 | 73.50 | 1.94% | 1,677 |
| May 6, 2026 | 71.30 | 72.80 | 71.00 | 72.10 | 72.10 | 0.98% | 1,480 |
| May 5, 2026 | 72.20 | 72.80 | 71.00 | 71.40 | 71.40 | -2.19% | 2,609 |
| May 4, 2026 | 74.00 | 74.10 | 72.20 | 73.00 | 73.00 | -1.48% | 3,744 |
| Apr 30, 2026 | 74.30 | 74.80 | 74.00 | 74.10 | 74.10 | -0.54% | 1,020 |
| Apr 29, 2026 | 74.50 | 75.00 | 73.40 | 74.50 | 74.50 | -1.97% | 4,154 |
| Apr 28, 2026 | 76.90 | 78.30 | 75.60 | 76.00 | 76.00 | -1.04% | 810 |
| Apr 27, 2026 | 76.00 | 77.00 | 76.00 | 76.80 | 76.80 | 1.05% | 559 |
| Apr 24, 2026 | 76.70 | 77.20 | 75.00 | 76.00 | 76.00 | -3.18% | 3,641 |
| Apr 23, 2026 | 77.40 | 79.00 | 75.80 | 78.50 | 78.50 | 1.42% | 1,895 |
| Apr 22, 2026 | 76.60 | 78.00 | 76.20 | 77.40 | 77.40 | 1.04% | 2,107 |
| Apr 21, 2026 | 74.50 | 76.60 | 74.50 | 76.60 | 76.60 | 2.82% | 3,566 |
| Apr 20, 2026 | 75.20 | 75.30 | 72.60 | 74.50 | 74.50 | -1.72% | 969 |
| Apr 17, 2026 | 75.80 | 75.80 | 74.20 | 75.80 | 75.80 | 1.07% | 721 |
| Apr 16, 2026 | 75.80 | 76.30 | 75.00 | 75.00 | 75.00 | -0.92% | 1,285 |
| Apr 15, 2026 | 74.80 | 75.70 | 74.50 | 75.70 | 75.70 | 1.61% | 867 |
| Apr 14, 2026 | 73.70 | 74.60 | 73.70 | 74.50 | 74.50 | 1.22% | 808 |
| Apr 13, 2026 | 72.70 | 74.00 | 72.00 | 73.60 | 73.60 | 1.24% | 809 |
| Apr 10, 2026 | 72.60 | 72.70 | 71.30 | 72.70 | 72.70 | 0.14% | 1,042 |
| Apr 9, 2026 | 72.70 | 72.70 | 71.20 | 72.60 | 72.60 | 0.41% | 305 |
| Apr 8, 2026 | 71.00 | 72.50 | 70.20 | 72.30 | 72.30 | 3.29% | 1,593 |
| Apr 7, 2026 | 72.40 | 72.40 | 69.60 | 70.00 | 70.00 | -0.85% | 2,026 |
| Apr 2, 2026 | 70.80 | 70.80 | 69.80 | 70.60 | 70.60 | -0.28% | 1,869 |
| Apr 1, 2026 | 70.80 | 71.80 | 70.40 | 70.80 | 70.80 | - | 1,278 |
| Mar 31, 2026 | 71.80 | 71.80 | 70.20 | 70.80 | 70.80 | -1.12% | 1,432 |
| Mar 30, 2026 | 72.00 | 72.20 | 70.60 | 71.60 | 71.60 | -0.56% | 807 |
| Mar 27, 2026 | 73.00 | 73.00 | 71.40 | 72.00 | 72.00 | 0.56% | 602 |
| Mar 26, 2026 | 72.60 | 72.80 | 71.40 | 71.60 | 71.60 | -1.92% | 440 |
| Mar 25, 2026 | 72.80 | 73.20 | 71.60 | 73.00 | 73.00 | 1.96% | 586 |
| Mar 24, 2026 | 71.00 | 73.60 | 71.00 | 71.60 | 71.60 | 1.13% | 722 |