Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 57.40
+2.20 (3.99%)
Nov 4, 2026, 4:47 PM CET
Dekpol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 55.20 | 57.40 | 55.00 | 57.40 | 57.40 | 3.99% | 4,045 |
| Nov 3, 2026 | 55.60 | 56.00 | 55.00 | 55.20 | 55.20 | -1.43% | 1,605 |
| Nov 2, 2026 | 55.60 | 57.00 | 55.00 | 56.00 | 56.00 | -1.75% | 722 |
| Oct 30, 2026 | 57.00 | 57.00 | 55.60 | 57.00 | 57.00 | 0.35% | 467 |
| Oct 29, 2026 | 57.40 | 58.00 | 56.80 | 56.80 | 56.80 | -1.05% | 2,337 |
| Oct 28, 2026 | 58.00 | 58.00 | 56.20 | 57.40 | 57.40 | -0.35% | 842 |
| Oct 27, 2026 | 56.60 | 57.80 | 56.60 | 57.60 | 57.60 | 1.77% | 1,084 |
| Oct 26, 2026 | 54.80 | 56.60 | 54.80 | 56.60 | 56.60 | 2.17% | 644 |
| Oct 23, 2026 | 55.80 | 55.80 | 53.40 | 55.40 | 55.40 | -1.42% | 2,794 |
| Oct 22, 2026 | 58.00 | 58.60 | 56.20 | 56.20 | 56.20 | -3.10% | 2,821 |
| Oct 21, 2026 | 58.20 | 58.80 | 57.80 | 58.00 | 58.00 | -0.68% | 1,325 |
| Oct 20, 2026 | 59.20 | 59.20 | 57.80 | 58.40 | 58.40 | -1.35% | 1,392 |
| Oct 19, 2026 | 60.80 | 60.80 | 56.40 | 59.20 | 59.20 | -2.95% | 3,952 |
| Oct 16, 2026 | 62.20 | 62.20 | 60.60 | 61.00 | 61.00 | -1.29% | 1,430 |
| Oct 15, 2026 | 61.80 | 61.80 | 61.40 | 61.80 | 61.80 | 0.65% | 322 |
| Oct 14, 2026 | 61.60 | 62.00 | 61.40 | 61.40 | 61.40 | 0.66% | 462 |
| Oct 13, 2026 | 60.80 | 61.80 | 60.80 | 61.00 | 61.00 | -0.33% | 538 |
| Oct 12, 2026 | 62.40 | 62.40 | 60.80 | 61.20 | 61.20 | -1.29% | 918 |
| Oct 9, 2026 | 61.80 | 62.40 | 61.80 | 62.00 | 62.00 | 0.32% | 1,081 |
| Oct 8, 2026 | 62.00 | 62.00 | 61.80 | 61.80 | 61.80 | -1.90% | 874 |
| Oct 7, 2026 | 63.40 | 63.40 | 61.80 | 63.00 | 63.00 | 0.64% | 833 |
| Oct 6, 2026 | 63.40 | 63.40 | 62.60 | 62.60 | 62.60 | -1.26% | 1,104 |
| Oct 5, 2026 | 61.80 | 64.80 | 61.80 | 63.40 | 63.40 | - | 1,064 |
| Oct 2, 2026 | 63.60 | 63.60 | 62.00 | 63.40 | 63.40 | 0.32% | 519 |
| Oct 1, 2026 | 63.60 | 64.00 | 63.20 | 63.20 | 63.20 | -0.32% | 1,536 |
| Sep 30, 2026 | 63.20 | 63.60 | 62.20 | 63.40 | 63.40 | 0.32% | 578 |
| Sep 29, 2026 | 61.80 | 63.40 | 61.80 | 63.20 | 63.20 | 2.60% | 4,426 |
| Sep 28, 2026 | 61.00 | 61.80 | 60.40 | 61.60 | 61.60 | 1.32% | 2,088 |
| Sep 25, 2026 | 60.80 | 61.00 | 60.40 | 60.80 | 60.80 | -0.98% | 206 |
| Sep 24, 2026 | 61.00 | 61.40 | 60.20 | 61.40 | 61.40 | -0.32% | 2,017 |
| Sep 23, 2026 | 61.80 | 62.80 | 59.00 | 61.60 | 61.60 | -0.96% | 6,210 |
| Sep 22, 2026 | 65.60 | 66.00 | 61.40 | 62.20 | 62.20 | -9.59% | 13,954 |
| Sep 21, 2026 | 66.60 | 68.80 | 66.60 | 68.80 | 68.80 | 0.88% | 882 |
| Sep 18, 2026 | 66.00 | 68.20 | 66.00 | 68.20 | 68.20 | 2.10% | 1,195 |
| Sep 17, 2026 | 67.00 | 67.00 | 66.00 | 66.80 | 66.80 | -0.60% | 953 |
| Sep 16, 2026 | 67.00 | 67.20 | 66.60 | 67.20 | 67.20 | -2.04% | 998 |
| Sep 15, 2026 | 68.20 | 69.00 | 66.20 | 68.60 | 68.60 | -0.58% | 1,221 |
| Sep 14, 2026 | 69.60 | 69.60 | 68.40 | 69.00 | 69.00 | -1.43% | 1,241 |
| Sep 11, 2026 | 70.00 | 70.40 | 69.80 | 70.00 | 70.00 | -0.57% | 681 |
| Sep 10, 2026 | 70.60 | 71.00 | 70.40 | 70.40 | 70.40 | - | 1,062 |
| Sep 9, 2026 | 70.20 | 70.60 | 69.20 | 70.40 | 70.40 | - | 707 |
| Sep 8, 2026 | 70.60 | 71.00 | 70.00 | 70.40 | 70.40 | -1.12% | 659 |
| Sep 7, 2026 | 71.60 | 71.60 | 70.00 | 71.20 | 71.20 | -0.84% | 1,496 |
| Sep 4, 2026 | 71.40 | 71.80 | 71.40 | 71.80 | 71.80 | 0.28% | 194 |
| Sep 3, 2026 | 71.80 | 71.80 | 70.60 | 71.60 | 71.60 | -0.28% | 376 |
| Sep 2, 2026 | 72.60 | 72.60 | 70.00 | 71.80 | 71.80 | -0.55% | 1,152 |
| Sep 1, 2026 | 71.40 | 72.20 | 71.20 | 72.20 | 72.20 | 0.28% | 920 |
| Aug 31, 2026 | 71.60 | 72.00 | 71.20 | 72.00 | 72.00 | 0.56% | 724 |
| Aug 28, 2026 | 71.40 | 71.80 | 71.40 | 71.60 | 71.60 | 0.85% | 242 |
| Aug 27, 2026 | 71.80 | 71.80 | 71.00 | 71.00 | 71.00 | -1.11% | 658 |