Detalion Games S.A. (WSE:DEG)
Poland · Delayed Price · Currency is PLN 1.870
+0.060 (3.31%)
At close: Oct 15, 2025
Detalion Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |