Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 83.80
+0.40 (0.48%)
Apr 24, 2026, 4:13 PM CET
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 81.20 | 83.40 | 80.60 | 83.40 | 83.40 | 2.71% | 1,235 |
| Apr 22, 2026 | 82.40 | 82.40 | 80.00 | 81.20 | 81.20 | 0.25% | 576 |
| Apr 21, 2026 | 80.40 | 83.20 | 80.40 | 81.00 | 81.00 | - | 2,135 |
| Apr 20, 2026 | 81.20 | 81.40 | 76.60 | 81.00 | 81.00 | -1.22% | 2,950 |
| Apr 17, 2026 | 81.60 | 83.00 | 80.80 | 82.00 | 82.00 | - | 1,485 |
| Apr 16, 2026 | 81.20 | 82.40 | 80.80 | 82.00 | 82.00 | 0.99% | 1,144 |
| Apr 15, 2026 | 81.60 | 82.60 | 81.00 | 81.20 | 81.20 | -0.49% | 856 |
| Apr 14, 2026 | 81.80 | 82.00 | 80.40 | 81.60 | 81.60 | -0.97% | 1,924 |
| Apr 13, 2026 | 84.40 | 84.60 | 80.60 | 82.40 | 82.40 | -2.60% | 2,541 |
| Apr 10, 2026 | 84.40 | 86.00 | 84.00 | 84.60 | 84.60 | 0.48% | 1,784 |
| Apr 9, 2026 | 83.60 | 84.60 | 82.40 | 84.20 | 84.20 | 1.20% | 1,461 |
| Apr 8, 2026 | 80.20 | 83.60 | 80.20 | 83.20 | 83.20 | 4.00% | 2,203 |
| Apr 7, 2026 | 78.80 | 81.80 | 78.20 | 80.00 | 80.00 | 0.25% | 2,737 |
| Apr 2, 2026 | 82.00 | 82.60 | 76.40 | 79.80 | 79.80 | -2.68% | 4,292 |
| Apr 1, 2026 | 79.80 | 85.40 | 79.80 | 82.00 | 82.00 | 0.24% | 3,037 |
| Mar 31, 2026 | 82.00 | 84.00 | 81.00 | 81.80 | 81.80 | - | 2,141 |
| Mar 30, 2026 | 83.80 | 84.40 | 81.60 | 81.80 | 81.80 | -2.39% | 1,406 |
| Mar 27, 2026 | 84.60 | 84.60 | 81.60 | 83.80 | 83.80 | -0.95% | 1,653 |
| Mar 26, 2026 | 83.60 | 84.60 | 81.20 | 84.60 | 84.60 | 0.48% | 2,799 |
| Mar 25, 2026 | 82.60 | 84.80 | 82.20 | 84.20 | 84.20 | 2.43% | 1,928 |
| Mar 24, 2026 | 81.20 | 82.60 | 80.00 | 82.20 | 82.20 | 1.73% | 726 |
| Mar 23, 2026 | 78.80 | 81.00 | 75.00 | 80.80 | 80.80 | 3.59% | 7,283 |
| Mar 20, 2026 | 78.60 | 81.00 | 78.00 | 78.00 | 78.00 | -1.27% | 6,568 |
| Mar 19, 2026 | 81.00 | 83.60 | 79.00 | 79.00 | 79.00 | -3.42% | 3,163 |
| Mar 18, 2026 | 82.20 | 84.20 | 80.40 | 81.80 | 81.80 | 2.51% | 4,223 |
| Mar 17, 2026 | 76.20 | 82.60 | 76.20 | 79.80 | 79.80 | 5.00% | 23,433 |
| Mar 16, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 4,752 |
| Mar 13, 2026 | 76.20 | 78.40 | 74.60 | 78.00 | 78.00 | -0.26% | 2,448 |
| Mar 12, 2026 | 79.80 | 81.00 | 78.20 | 78.20 | 78.20 | -2.25% | 1,700 |
| Mar 11, 2026 | 79.80 | 80.20 | 79.60 | 80.00 | 80.00 | 0.25% | 1,880 |
| Mar 10, 2026 | 76.80 | 80.00 | 76.80 | 79.80 | 79.80 | 2.84% | 2,110 |
| Mar 9, 2026 | 77.80 | 77.80 | 73.20 | 77.60 | 77.60 | -1.27% | 8,697 |
| Mar 6, 2026 | 80.00 | 81.40 | 78.20 | 78.60 | 78.60 | -1.75% | 8,270 |
| Mar 5, 2026 | 81.40 | 82.00 | 79.80 | 80.00 | 80.00 | -1.96% | 2,843 |
| Mar 4, 2026 | 80.00 | 81.60 | 77.60 | 81.60 | 81.60 | 0.74% | 2,690 |
| Mar 3, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.46% | 3,335 |
| Mar 2, 2026 | 83.00 | 84.40 | 81.40 | 82.20 | 82.20 | -2.61% | 2,848 |
| Feb 27, 2026 | 84.80 | 86.00 | 83.20 | 84.40 | 84.40 | -1.63% | 4,339 |
| Feb 26, 2026 | 85.80 | 86.00 | 83.40 | 85.80 | 85.80 | 1.18% | 3,008 |
| Feb 25, 2026 | 86.40 | 86.40 | 84.60 | 84.80 | 84.80 | - | 839 |
| Feb 24, 2026 | 86.00 | 87.00 | 84.40 | 84.80 | 84.80 | -1.62% | 1,098 |
| Feb 23, 2026 | 86.60 | 86.80 | 84.60 | 86.20 | 86.20 | 0.23% | 3,781 |
| Feb 20, 2026 | 86.00 | 87.60 | 84.60 | 86.00 | 86.00 | -0.92% | 1,274 |
| Feb 19, 2026 | 86.60 | 87.80 | 84.40 | 86.80 | 86.80 | 1.64% | 2,106 |
| Feb 18, 2026 | 84.80 | 86.80 | 84.20 | 85.40 | 85.40 | 0.71% | 1,055 |
| Feb 17, 2026 | 87.60 | 87.60 | 84.40 | 84.80 | 84.80 | -2.97% | 2,258 |
| Feb 16, 2026 | 87.60 | 87.60 | 86.00 | 87.40 | 87.40 | -0.23% | 1,955 |
| Feb 13, 2026 | 90.80 | 90.80 | 86.80 | 87.60 | 87.60 | -2.88% | 1,838 |
| Feb 12, 2026 | 89.80 | 90.80 | 88.00 | 90.20 | 90.20 | 0.22% | 1,616 |
| Feb 11, 2026 | 85.00 | 90.00 | 83.60 | 90.00 | 90.00 | 4.65% | 3,676 |