Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 69.80
-1.20 (-1.69%)
Sep 12, 2025, 3:22 PM CET
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 71.00 | 71.00 | 69.40 | 70.00 | 70.00 | -1.41% | 774 |
| Sep 11, 2025 | 67.80 | 71.00 | 67.80 | 71.00 | 71.00 | 4.41% | 1,971 |
| Sep 10, 2025 | 69.00 | 69.40 | 68.00 | 68.00 | 68.00 | -2.58% | 3,444 |
| Sep 9, 2025 | 71.00 | 71.00 | 69.00 | 69.80 | 69.80 | -1.69% | 1,562 |
| Sep 8, 2025 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | - | 384 |
| Sep 5, 2025 | 71.80 | 71.80 | 69.60 | 71.00 | 71.00 | -0.56% | 1,270 |
| Sep 4, 2025 | 69.60 | 72.60 | 69.60 | 71.40 | 71.40 | 2.00% | 5,649 |
| Sep 3, 2025 | 68.80 | 70.00 | 68.60 | 70.00 | 70.00 | 1.74% | 1,346 |
| Sep 2, 2025 | 71.40 | 71.40 | 67.60 | 68.80 | 68.80 | -3.64% | 3,170 |
| Sep 1, 2025 | 72.80 | 72.80 | 70.00 | 71.40 | 71.40 | -1.92% | 1,274 |
| Aug 29, 2025 | 74.00 | 74.60 | 70.60 | 72.80 | 72.80 | -1.62% | 1,018 |
| Aug 28, 2025 | 71.80 | 74.00 | 69.80 | 74.00 | 74.00 | 4.23% | 1,790 |
| Aug 27, 2025 | 72.60 | 72.60 | 69.80 | 71.00 | 71.00 | -2.47% | 3,262 |
| Aug 26, 2025 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | -0.55% | 457 |
| Aug 25, 2025 | 75.00 | 75.00 | 71.20 | 73.20 | 73.20 | -2.66% | 2,361 |
| Aug 22, 2025 | 75.00 | 76.20 | 73.80 | 75.20 | 75.20 | 0.27% | 2,107 |
| Aug 21, 2025 | 76.00 | 76.00 | 73.80 | 75.00 | 75.00 | -1.32% | 518 |
| Aug 20, 2025 | 76.00 | 76.00 | 74.20 | 76.00 | 76.00 | - | 52 |
| Aug 19, 2025 | 76.60 | 77.00 | 73.60 | 76.00 | 76.00 | -0.78% | 2,786 |
| Aug 18, 2025 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | 1.06% | 2,945 |
| Aug 14, 2025 | 74.00 | 76.20 | 73.00 | 75.80 | 75.80 | 2.43% | 2,414 |
| Aug 13, 2025 | 71.80 | 74.60 | 71.60 | 74.00 | 74.00 | 3.06% | 4,425 |
| Aug 12, 2025 | 70.00 | 71.80 | 69.60 | 71.80 | 71.80 | 2.57% | 5,296 |
| Aug 11, 2025 | 70.80 | 70.80 | 69.20 | 70.00 | 70.00 | -1.13% | 2,532 |
| Aug 8, 2025 | 70.60 | 71.00 | 70.00 | 70.80 | 70.80 | -0.28% | 496 |
| Aug 7, 2025 | 69.60 | 71.40 | 69.60 | 71.00 | 71.00 | 0.85% | 656 |
| Aug 6, 2025 | 71.60 | 71.60 | 68.00 | 70.40 | 70.40 | -1.68% | 1,243 |
| Aug 5, 2025 | 70.80 | 71.80 | 70.80 | 71.60 | 71.60 | 1.13% | 983 |
| Aug 4, 2025 | 70.40 | 71.00 | 70.20 | 70.80 | 70.80 | -0.56% | 1,026 |
| Aug 1, 2025 | 71.80 | 71.80 | 69.60 | 71.20 | 71.20 | -0.84% | 3,141 |
| Jul 31, 2025 | 70.20 | 71.80 | 69.00 | 71.80 | 71.80 | 2.57% | 1,137 |
| Jul 30, 2025 | 69.00 | 70.00 | 68.20 | 70.00 | 70.00 | 1.45% | 753 |
| Jul 29, 2025 | 70.20 | 71.80 | 68.40 | 69.00 | 69.00 | -1.71% | 910 |
| Jul 28, 2025 | 72.20 | 72.60 | 70.20 | 70.20 | 70.20 | -3.31% | 1,308 |
| Jul 25, 2025 | 70.80 | 72.60 | 70.60 | 72.60 | 72.60 | 4.01% | 3,127 |
| Jul 24, 2025 | 70.00 | 71.00 | 69.20 | 69.80 | 69.80 | - | 1,494 |
| Jul 23, 2025 | 69.00 | 70.40 | 68.00 | 69.80 | 69.80 | 1.16% | 2,189 |
| Jul 22, 2025 | 70.20 | 70.60 | 68.00 | 69.00 | 69.00 | -0.58% | 1,427 |
| Jul 21, 2025 | 71.00 | 71.00 | 67.60 | 69.40 | 69.40 | -2.80% | 2,893 |
| Jul 18, 2025 | 71.40 | 71.40 | 70.80 | 71.40 | 71.40 | - | 1,539 |
| Jul 17, 2025 | 72.00 | 72.80 | 71.00 | 71.40 | 71.40 | -2.19% | 1,328 |
| Jul 16, 2025 | 73.00 | 73.40 | 69.80 | 73.00 | 73.00 | -1.08% | 6,883 |
| Jul 15, 2025 | 68.20 | 73.80 | 66.80 | 73.80 | 73.80 | 8.85% | 8,986 |
| Jul 14, 2025 | 66.00 | 67.80 | 65.00 | 67.80 | 67.80 | 2.73% | 2,714 |
| Jul 11, 2025 | 64.00 | 66.40 | 63.20 | 66.00 | 66.00 | 3.13% | 4,305 |
| Jul 10, 2025 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | - | 272 |
| Jul 9, 2025 | 63.00 | 64.00 | 62.20 | 64.00 | 64.00 | 1.59% | 486 |
| Jul 8, 2025 | 64.20 | 64.40 | 63.00 | 63.00 | 63.00 | -2.17% | 1,312 |
| Jul 7, 2025 | 63.00 | 64.40 | 62.00 | 64.40 | 64.40 | 3.87% | 2,775 |
| Jul 4, 2025 | 63.80 | 63.80 | 62.00 | 62.00 | 62.00 | -2.21% | 964 |