Detalion Games S.A. (WSE:DEG)
Poland · Delayed Price · Currency is PLN 1.670
0.00 (0.00%)
At close: Sep 12, 2025
Detalion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.65 | 1.67 | 1.61 | 1.67 | 1.67 | - | 1,166 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.52 | 1.67 | 1.67 | -6.18% | 13,100 |
| Sep 10, 2025 | 1.59 | 1.80 | 1.59 | 1.78 | 1.78 | 11.95% | 27,497 |
| Sep 9, 2025 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | - | 235 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.50 | 1.59 | 1.59 | -3.05% | 6,167 |
| Sep 5, 2025 | 1.61 | 1.69 | 1.51 | 1.64 | 1.64 | - | 7,035 |
| Sep 4, 2025 | 1.63 | 1.64 | 1.60 | 1.64 | 1.64 | - | 4,750 |
| Sep 3, 2025 | 1.58 | 1.64 | 1.55 | 1.64 | 1.64 | 3.80% | 4,259 |
| Sep 2, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 1,988 |
| Sep 1, 2025 | 1.78 | 1.78 | 1.51 | 1.59 | 1.59 | -0.63% | 18,241 |
| Aug 29, 2025 | 1.67 | 1.77 | 1.50 | 1.60 | 1.60 | -5.33% | 28,639 |
| Aug 28, 2025 | 1.50 | 1.83 | 1.50 | 1.69 | 1.69 | 12.67% | 56,520 |
| Aug 27, 2025 | 1.52 | 1.52 | 1.40 | 1.50 | 1.50 | -1.32% | 7,321 |
| Aug 26, 2025 | 1.50 | 1.55 | 1.47 | 1.52 | 1.52 | 1.33% | 2,630 |
| Aug 25, 2025 | 1.58 | 1.59 | 1.40 | 1.50 | 1.50 | -5.06% | 13,587 |
| Aug 22, 2025 | 1.72 | 1.72 | 1.44 | 1.58 | 1.58 | -7.06% | 14,170 |
| Aug 21, 2025 | 1.62 | 1.86 | 1.62 | 1.70 | 1.70 | 2.41% | 15,718 |
| Aug 20, 2025 | 1.67 | 2.00 | 1.60 | 1.66 | 1.66 | 18.57% | 166,147 |
| Aug 19, 2025 | 1.55 | 1.58 | 1.35 | 1.40 | 1.40 | -3.45% | 24,021 |
| Aug 18, 2025 | 1.67 | 1.67 | 1.41 | 1.45 | 1.45 | -7.64% | 17,615 |
| Aug 14, 2025 | 1.58 | 1.64 | 1.52 | 1.57 | 1.57 | -6.55% | 14,775 |
| Aug 13, 2025 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 100 |
| Aug 12, 2025 | 1.68 | 1.72 | 1.55 | 1.67 | 1.67 | -0.60% | 11,138 |
| Aug 11, 2025 | 1.66 | 1.68 | 1.61 | 1.68 | 1.68 | 1.20% | 414 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.58 | 1.66 | 1.66 | -0.60% | 5,461 |
| Aug 7, 2025 | 1.80 | 1.82 | 1.60 | 1.67 | 1.67 | -7.22% | 7,831 |
| Aug 6, 2025 | 1.84 | 1.86 | 1.71 | 1.80 | 1.80 | -1.64% | 1,162 |
| Aug 5, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | -0.54% | 733 |
| Aug 4, 2025 | 1.80 | 1.84 | 1.72 | 1.84 | 1.84 | 3.37% | 1,646 |
| Aug 1, 2025 | 1.82 | 1.90 | 1.67 | 1.78 | 1.78 | -1.66% | 9,339 |
| Jul 31, 2025 | 1.90 | 1.95 | 1.70 | 1.81 | 1.81 | -4.74% | 7,099 |
| Jul 30, 2025 | 1.82 | 1.90 | 1.75 | 1.90 | 1.90 | 4.40% | 9,547 |
| Jul 29, 2025 | 1.69 | 1.82 | 1.66 | 1.82 | 1.82 | 2.82% | 8,580 |
| Jul 28, 2025 | 1.78 | 1.78 | 1.66 | 1.77 | 1.77 | -0.56% | 5,413 |
| Jul 25, 2025 | 1.70 | 1.79 | 1.70 | 1.78 | 1.78 | - | 1,693 |
| Jul 24, 2025 | 1.78 | 1.79 | 1.68 | 1.78 | 1.78 | -2.20% | 7,374 |
| Jul 23, 2025 | 1.66 | 1.83 | 1.65 | 1.82 | 1.82 | 2.25% | 10,824 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -1.11% | 6,655 |
| Jul 21, 2025 | 1.77 | 1.83 | 1.74 | 1.80 | 1.80 | 1.69% | 9,025 |
| Jul 18, 2025 | 1.87 | 1.90 | 1.68 | 1.77 | 1.77 | -4.32% | 47,553 |
| Jul 17, 2025 | 1.91 | 2.28 | 1.77 | 1.85 | 1.85 | 5.11% | 115,125 |
| Jul 16, 2025 | 1.87 | 1.89 | 1.72 | 1.76 | 1.76 | -7.85% | 40,558 |
| Jul 15, 2025 | 1.97 | 2.04 | 1.80 | 1.91 | 1.91 | -4.02% | 24,512 |
| Jul 14, 2025 | 2.02 | 2.10 | 1.98 | 1.99 | 1.99 | -3.40% | 8,549 |
| Jul 11, 2025 | 2.40 | 2.40 | 1.94 | 2.06 | 2.06 | -12.71% | 54,995 |
| Jul 10, 2025 | 2.16 | 2.40 | 2.06 | 2.36 | 2.36 | 3.51% | 17,451 |
| Jul 9, 2025 | 2.34 | 2.40 | 2.08 | 2.28 | 2.28 | -5.00% | 35,151 |
| Jul 8, 2025 | 2.48 | 2.72 | 2.26 | 2.40 | 2.40 | -3.23% | 104,198 |
| Jul 7, 2025 | 2.24 | 2.56 | 2.24 | 2.48 | 2.48 | 14.81% | 104,150 |
| Jul 4, 2025 | 1.81 | 2.54 | 1.81 | 2.16 | 2.16 | 21.35% | 459,052 |