Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 92.20
+1.60 (1.77%)
Nov 3, 2025, 2:33 PM CET
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 88.60 | 90.60 | 88.60 | 90.60 | 90.60 | - | 789 |
| Oct 30, 2025 | 91.60 | 91.60 | 89.20 | 90.60 | 90.60 | -0.44% | 632 |
| Oct 29, 2025 | 91.40 | 91.60 | 90.00 | 91.00 | 91.00 | -0.44% | 1,602 |
| Oct 28, 2025 | 91.00 | 92.00 | 91.00 | 91.40 | 91.40 | 0.44% | 1,249 |
| Oct 27, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.56% | 5,580 |
| Oct 24, 2025 | 88.00 | 89.60 | 87.20 | 89.60 | 89.60 | 1.82% | 1,727 |
| Oct 23, 2025 | 87.80 | 88.00 | 86.00 | 88.00 | 88.00 | 0.23% | 1,186 |
| Oct 22, 2025 | 88.00 | 88.00 | 85.60 | 87.80 | 87.80 | - | 2,689 |
| Oct 21, 2025 | 87.40 | 89.00 | 87.40 | 87.80 | 87.80 | 0.46% | 1,378 |
| Oct 20, 2025 | 87.00 | 88.60 | 87.00 | 87.40 | 87.40 | 0.46% | 2,532 |
| Oct 17, 2025 | 88.00 | 88.40 | 86.00 | 87.00 | 87.00 | -1.14% | 1,003 |
| Oct 16, 2025 | 89.40 | 89.40 | 86.00 | 88.00 | 88.00 | - | 1,545 |
| Oct 15, 2025 | 87.00 | 89.60 | 85.80 | 88.00 | 88.00 | 1.15% | 1,990 |
| Oct 14, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 1,630 |
| Oct 13, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 4,192 |
| Oct 10, 2025 | 88.00 | 88.00 | 85.80 | 87.00 | 87.00 | -0.46% | 1,088 |
| Oct 9, 2025 | 87.60 | 87.60 | 85.80 | 87.40 | 87.40 | 2.82% | 1,304 |
| Oct 8, 2025 | 86.80 | 87.60 | 84.60 | 85.00 | 85.00 | -0.70% | 2,700 |
| Oct 7, 2025 | 87.00 | 87.00 | 85.60 | 85.60 | 85.60 | -0.70% | 3,370 |
| Oct 6, 2025 | 83.20 | 87.00 | 82.40 | 86.20 | 86.20 | 4.11% | 9,479 |
| Oct 3, 2025 | 83.00 | 83.00 | 79.20 | 82.80 | 82.80 | -0.24% | 3,902 |
| Oct 2, 2025 | 84.40 | 84.80 | 82.40 | 83.00 | 83.00 | -2.12% | 3,489 |
| Oct 1, 2025 | 82.20 | 84.80 | 82.20 | 84.80 | 84.80 | 1.44% | 2,278 |
| Sep 30, 2025 | 87.00 | 87.00 | 81.60 | 83.60 | 83.60 | -1.88% | 3,357 |
| Sep 29, 2025 | 81.60 | 86.20 | 81.60 | 85.20 | 85.20 | 5.19% | 6,915 |
| Sep 26, 2025 | 79.40 | 82.80 | 78.00 | 81.00 | 81.00 | 2.53% | 9,361 |
| Sep 25, 2025 | 79.60 | 79.60 | 77.80 | 79.00 | 79.00 | -0.50% | 1,750 |
| Sep 24, 2025 | 76.60 | 79.40 | 76.20 | 79.40 | 79.40 | 4.47% | 4,870 |
| Sep 23, 2025 | 75.00 | 77.00 | 74.60 | 76.00 | 76.00 | 8.88% | 12,533 |
| Sep 22, 2025 | 70.80 | 71.00 | 68.80 | 69.80 | 69.80 | -1.41% | 726 |
| Sep 19, 2025 | 70.80 | 71.00 | 69.00 | 70.80 | 70.80 | - | 869 |
| Sep 18, 2025 | 71.00 | 71.40 | 69.60 | 70.80 | 70.80 | -0.28% | 1,144 |
| Sep 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 360 |
| Sep 16, 2025 | 69.60 | 71.40 | 69.60 | 71.00 | 71.00 | 2.31% | 648 |
| Sep 15, 2025 | 69.40 | 71.00 | 69.00 | 69.40 | 69.40 | -0.86% | 1,292 |
| 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 |