Decora S.A. (WSE:DCR)
Poland · Delayed Price · Currency is PLN 84.50
+1.00 (1.20%)
Sep 4, 2026, 4:48 PM CET
Decora Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |