Decora S.A. (WSE:DCR)
Poland · Delayed Price · Currency is PLN 76.00
-2.50 (-3.18%)
Apr 24, 2026, 4:47 PM CET
Decora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 76.70 | 77.20 | 75.00 | 76.00 | - | -3.18% | 1,637 |
| 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% | 804 |
| 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 |
| Mar 23, 2026 | 71.40 | 72.00 | 69.60 | 70.80 | 70.80 | -0.84% | 3,538 |
| Mar 20, 2026 | 71.60 | 73.80 | 71.40 | 71.40 | 71.40 | -0.83% | 1,630 |
| Mar 19, 2026 | 72.00 | 72.00 | 71.40 | 72.00 | 72.00 | -0.28% | 580 |
| Mar 18, 2026 | 72.00 | 72.60 | 71.80 | 72.20 | 72.20 | 0.28% | 1,033 |
| Mar 17, 2026 | 72.00 | 72.40 | 71.60 | 72.00 | 72.00 | -0.55% | 1,167 |
| Mar 16, 2026 | 71.40 | 72.40 | 71.40 | 72.40 | 72.40 | - | 656 |
| Mar 13, 2026 | 74.40 | 74.40 | 72.40 | 72.40 | 72.40 | -2.95% | 824 |
| Mar 12, 2026 | 73.40 | 75.00 | 72.00 | 74.60 | 74.60 | 1.63% | 939 |
| 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 |