Dekpol Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.80	68.80	67.40	67.60	67.60	0.30%	757
Jun 25, 2026	67.20	67.80	67.00	67.40	67.40	0.30%	1,562
Jun 24, 2026	68.00	68.00	66.80	67.20	67.20	-2.33%	1,330
Jun 23, 2026	67.60	69.20	66.20	68.80	68.80	2.38%	3,683
Jun 22, 2026	69.60	70.00	67.00	67.20	67.20	-3.17%	4,628
Jun 19, 2026	68.60	69.80	67.00	69.40	69.40	-	1,587
Jun 18, 2026	67.40	69.40	67.00	69.40	69.40	2.97%	1,817
Jun 17, 2026	68.00	68.00	66.80	67.40	67.40	-	861
Jun 16, 2026	66.60	67.40	66.00	67.40	67.40	0.90%	2,420
Jun 15, 2026	67.20	67.40	65.20	66.80	66.80	1.21%	1,439
Jun 12, 2026	64.60	66.40	64.20	66.00	66.00	3.03%	3,823
Jun 11, 2026	67.80	68.40	67.00	67.80	64.06	-	3,209
Jun 10, 2026	69.00	69.00	66.60	67.80	64.06	-1.74%	2,886
Jun 9, 2026	70.20	70.40	68.60	69.00	65.19	-	1,783
Jun 8, 2026	65.40	70.40	65.40	69.00	65.19	5.50%	2,645
Jun 5, 2026	66.40	67.40	65.20	65.40	61.79	-3.54%	6,697
Jun 3, 2026	66.40	71.80	66.40	67.80	64.06	2.11%	4,274
Jun 2, 2026	68.00	69.60	65.20	66.40	62.74	-2.35%	5,902
Jun 1, 2026	68.60	68.60	66.60	68.00	64.25	-0.87%	2,648
May 29, 2026	69.80	70.80	67.40	68.60	64.82	-2.00%	7,502
May 28, 2026	72.40	73.40	70.00	70.00	66.14	-3.85%	4,464
May 27, 2026	72.00	73.20	70.80	72.80	68.78	1.11%	2,400
May 26, 2026	73.00	73.80	72.00	72.00	68.03	-0.28%	1,247
May 25, 2026	71.60	72.80	70.60	72.20	68.22	0.56%	2,025
May 22, 2026	72.80	73.00	70.80	71.80	67.84	0.56%	3,117
May 21, 2026	72.80	73.00	71.40	71.40	67.46	-2.72%	1,959
May 20, 2026	73.60	73.60	71.00	73.40	69.35	1.66%	2,416
May 19, 2026	73.80	73.80	71.60	72.20	68.22	-2.17%	1,596
May 18, 2026	72.80	74.00	71.60	73.80	69.73	1.10%	2,807
May 15, 2026	73.00	74.00	72.60	73.00	68.97	0.55%	800
May 14, 2026	74.60	74.60	72.60	72.60	68.60	-1.09%	1,285
May 13, 2026	74.60	74.60	72.20	73.40	69.35	-0.81%	925
May 12, 2026	75.00	75.00	72.80	74.00	69.92	-0.54%	2,583
May 11, 2026	74.00	75.80	73.00	74.40	70.30	1.92%	5,244
May 8, 2026	74.20	74.60	70.40	73.00	68.97	-1.62%	9,690
May 7, 2026	77.00	77.00	71.20	74.20	70.11	-3.64%	18,983
May 6, 2026	79.60	79.60	76.40	77.00	72.75	-6.10%	11,035
May 5, 2026	80.80	82.00	80.00	82.00	77.48	2.76%	254
May 4, 2026	80.60	82.60	79.80	79.80	75.40	1.01%	513
Apr 30, 2026	80.00	80.00	79.00	79.00	74.64	-1.25%	900
Apr 29, 2026	82.80	84.20	78.60	80.00	75.59	-3.61%	2,353
Apr 28, 2026	84.40	84.40	83.00	83.00	78.42	-1.66%	412
Apr 27, 2026	83.60	89.80	83.60	84.40	79.74	0.96%	4,267
Apr 24, 2026	83.40	83.80	81.40	83.60	78.99	0.24%	1,158
Apr 23, 2026	81.20	83.40	80.60	83.40	78.80	2.71%	1,235
Apr 22, 2026	82.40	82.40	80.00	81.20	76.72	0.25%	576
Apr 21, 2026	80.40	83.20	80.40	81.00	76.53	-	2,135
Apr 20, 2026	81.20	81.40	76.60	81.00	76.53	-1.22%	2,950
Apr 17, 2026	81.60	83.00	80.80	82.00	77.48	-	1,485
Apr 16, 2026	81.20	82.40	80.80	82.00	77.48	0.99%	1,144