Detalion Games S.A. (WSE:DEG)
Poland · Delayed Price · Currency is PLN 2.240
+0.510 (29.48%)
At close: Nov 12, 2025
Detalion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 2.06 | 2.16 | 1.78 | 1.88 | 1.88 | -8.74% | 29,367 |
| Nov 13, 2025 | 2.24 | 2.42 | 1.90 | 2.06 | 2.06 | -8.04% | 61,141 |
| Nov 12, 2025 | 1.78 | 2.54 | 1.78 | 2.24 | 2.24 | 29.48% | 149,302 |
| Nov 10, 2025 | 1.71 | 1.73 | 1.63 | 1.73 | 1.73 | - | 2,657 |
| Nov 7, 2025 | 1.69 | 1.73 | 1.64 | 1.73 | 1.73 | 2.37% | 1,149 |
| Nov 6, 2025 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | 265 |
| Nov 5, 2025 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 603 |
| Nov 4, 2025 | 1.68 | 1.68 | 1.61 | 1.68 | 1.68 | - | 1,402 |
| Nov 3, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 76 |
| Oct 31, 2025 | 1.71 | 1.71 | 1.59 | 1.70 | 1.70 | -1.16% | 828 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.18% | 20 |
| Oct 29, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 3.66% | 10,844 |
| Oct 28, 2025 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | -6.29% | 10,273 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 59 |
| Oct 24, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | - | 514 |
| Oct 23, 2025 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | -0.57% | 15,083 |
| Oct 22, 2025 | 1.78 | 1.79 | 1.69 | 1.76 | 1.76 | 0.57% | 2,267 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | -2.78% | 305 |
| Oct 20, 2025 | 1.79 | 1.80 | 1.69 | 1.80 | 1.80 | 0.56% | 1,824 |
| Oct 17, 2025 | 1.88 | 1.88 | 1.65 | 1.79 | 1.79 | -4.79% | 15,153 |
| Oct 16, 2025 | 1.87 | 1.88 | 1.78 | 1.88 | 1.88 | 0.53% | 948 |
| Oct 15, 2025 | 1.78 | 1.87 | 1.76 | 1.87 | 1.87 | 3.31% | 2,728 |
| Oct 14, 2025 | 1.88 | 1.88 | 1.78 | 1.81 | 1.81 | -4.23% | 3,849 |
| Oct 13, 2025 | 1.87 | 1.89 | 1.77 | 1.89 | 1.89 | -0.53% | 4,165 |
| Oct 10, 2025 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | 1.60% | 524 |
| Oct 9, 2025 | 1.81 | 1.96 | 1.81 | 1.87 | 1.87 | - | 457 |
| Oct 8, 2025 | 1.76 | 1.89 | 1.76 | 1.87 | 1.87 | -5.08% | 9,385 |
| Oct 7, 2025 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | - | 334 |
| Oct 6, 2025 | 1.94 | 1.98 | 1.92 | 1.97 | 1.97 | -0.51% | 1,025 |
| Oct 3, 2025 | 1.96 | 2.02 | 1.92 | 1.98 | 1.98 | -2.94% | 12,388 |
| Oct 2, 2025 | 2.00 | 2.04 | 1.98 | 2.04 | 2.04 | 0.99% | 2,006 |
| Oct 1, 2025 | 2.08 | 2.08 | 1.93 | 2.02 | 2.02 | -2.88% | 2,093 |
| Sep 30, 2025 | 2.10 | 2.14 | 1.85 | 2.08 | 2.08 | -1.89% | 5,168 |
| Sep 29, 2025 | 2.14 | 2.14 | 1.93 | 2.12 | 2.12 | -6.19% | 14,267 |
| Sep 26, 2025 | 2.40 | 2.40 | 2.00 | 2.26 | 2.26 | -8.13% | 75,642 |
| Sep 25, 2025 | 2.00 | 2.50 | 1.83 | 2.46 | 2.46 | 31.55% | 104,680 |
| Sep 24, 2025 | 1.87 | 1.87 | 1.74 | 1.87 | 1.87 | 1.63% | 4,188 |
| Sep 23, 2025 | 1.90 | 1.90 | 1.75 | 1.84 | 1.84 | -2.13% | 9,717 |
| Sep 22, 2025 | 1.90 | 1.90 | 1.80 | 1.88 | 1.88 | -1.05% | 93 |
| Sep 19, 2025 | 1.80 | 1.90 | 1.78 | 1.90 | 1.90 | 1.60% | 3,695 |
| Sep 18, 2025 | 1.80 | 1.90 | 1.76 | 1.87 | 1.87 | -1.58% | 2,512 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.60 | 1.90 | 1.90 | -3.06% | 25,068 |
| Sep 16, 2025 | 1.75 | 2.08 | 1.71 | 1.96 | 1.96 | 12.00% | 52,332 |
| Sep 15, 2025 | 1.67 | 1.77 | 1.67 | 1.75 | 1.75 | 4.79% | 4,029 |
| 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 |