Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 76.60
-1.60 (-2.05%)
At close: Dec 15, 2025
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 77.80 | 78.40 | 76.00 | 76.60 | 76.60 | -2.05% | 2,782 |
| Dec 12, 2025 | 78.60 | 78.60 | 76.80 | 78.20 | 78.20 | -0.51% | 2,300 |
| Dec 11, 2025 | 77.60 | 78.60 | 77.00 | 78.60 | 78.60 | 1.03% | 1,766 |
| Dec 10, 2025 | 78.20 | 78.20 | 76.60 | 77.80 | 77.80 | -0.51% | 1,656 |
| Dec 9, 2025 | 78.40 | 78.80 | 77.20 | 78.20 | 78.20 | 0.26% | 2,126 |
| Dec 8, 2025 | 81.00 | 81.00 | 76.60 | 78.00 | 78.00 | -3.47% | 6,741 |
| Dec 5, 2025 | 80.00 | 81.60 | 79.00 | 80.80 | 80.80 | 1.00% | 1,048 |
| Dec 4, 2025 | 78.40 | 80.00 | 78.20 | 80.00 | 80.00 | - | 3,476 |
| Dec 3, 2025 | 77.60 | 82.00 | 77.00 | 80.00 | 80.00 | 3.09% | 6,347 |
| Dec 2, 2025 | 76.20 | 77.60 | 73.00 | 77.60 | 77.60 | 1.57% | 5,430 |
| Dec 1, 2025 | 76.00 | 77.40 | 73.00 | 76.40 | 76.40 | -1.55% | 5,179 |
| Nov 28, 2025 | 79.00 | 80.00 | 76.40 | 77.60 | 77.60 | -3.00% | 16,394 |
| Nov 27, 2025 | 81.00 | 81.00 | 78.80 | 80.00 | 80.00 | -1.72% | 3,662 |
| Nov 26, 2025 | 81.80 | 82.00 | 80.40 | 81.40 | 81.40 | -0.73% | 1,242 |
| Nov 25, 2025 | 83.00 | 83.60 | 81.40 | 82.00 | 82.00 | -1.20% | 6,345 |
| Nov 24, 2025 | 80.00 | 83.60 | 79.40 | 83.00 | 83.00 | 1.47% | 7,842 |
| Nov 21, 2025 | 83.00 | 83.00 | 77.40 | 81.80 | 81.80 | -1.45% | 8,333 |
| Nov 20, 2025 | 85.80 | 86.40 | 81.20 | 83.00 | 83.00 | -3.26% | 4,697 |
| Nov 19, 2025 | 86.80 | 87.00 | 84.40 | 85.80 | 85.80 | - | 3,733 |
| Nov 18, 2025 | 89.00 | 91.40 | 81.00 | 85.80 | 85.80 | -10.63% | 25,734 |
| Nov 17, 2025 | 98.80 | 98.80 | 95.00 | 96.00 | 96.00 | - | 2,046 |
| Nov 14, 2025 | 97.60 | 99.00 | 93.80 | 96.00 | 96.00 | -1.64% | 1,873 |
| Nov 13, 2025 | 99.80 | 100.50 | 95.00 | 97.60 | 97.60 | -2.01% | 5,587 |
| Nov 12, 2025 | 95.00 | 99.80 | 93.00 | 99.60 | 99.60 | 4.84% | 10,168 |
| Nov 10, 2025 | 91.40 | 95.00 | 91.40 | 95.00 | 95.00 | 3.94% | 2,577 |
| Nov 7, 2025 | 91.20 | 91.40 | 89.40 | 91.40 | 91.40 | - | 4,551 |
| Nov 6, 2025 | 91.40 | 91.40 | 89.40 | 91.40 | 91.40 | - | 13,804 |
| Nov 5, 2025 | 91.20 | 91.40 | 90.00 | 91.40 | 91.40 | 0.22% | 696 |
| Nov 4, 2025 | 92.40 | 93.00 | 89.60 | 91.20 | 91.20 | -0.65% | 1,279 |
| Nov 3, 2025 | 91.20 | 93.00 | 89.20 | 91.80 | 91.80 | 1.32% | 2,118 |
| 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 |