Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 70.00
-0.80 (-1.13%)
Aug 12, 2026, 12:09 PM CET
Dekpol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 70.20 | 70.80 | 69.00 | 70.80 | 70.80 | 0.85% | 2,193 |
| Aug 10, 2026 | 70.00 | 70.20 | 68.80 | 70.20 | 70.20 | 0.29% | 1,534 |
| Aug 7, 2026 | 69.60 | 70.00 | 68.80 | 70.00 | 70.00 | 0.57% | 1,465 |
| Aug 6, 2026 | 69.00 | 69.80 | 69.00 | 69.60 | 69.60 | -0.29% | 716 |
| Aug 5, 2026 | 69.00 | 69.80 | 68.80 | 69.80 | 69.80 | 1.16% | 1,342 |
| Aug 4, 2026 | 69.60 | 69.60 | 68.80 | 69.00 | 69.00 | -0.58% | 1,302 |
| Aug 3, 2026 | 69.00 | 69.40 | 68.80 | 69.40 | 69.40 | - | 754 |
| Jul 31, 2026 | 69.00 | 69.80 | 68.80 | 69.40 | 69.40 | 0.58% | 605 |
| Jul 30, 2026 | 69.60 | 69.80 | 68.40 | 69.00 | 69.00 | -0.86% | 544 |
| Jul 29, 2026 | 69.80 | 70.00 | 68.60 | 69.60 | 69.60 | - | 4,825 |
| Jul 28, 2026 | 70.00 | 70.00 | 69.60 | 69.60 | 69.60 | - | 472 |
| Jul 27, 2026 | 69.80 | 70.00 | 69.40 | 69.60 | 69.60 | -0.29% | 436 |
| Jul 24, 2026 | 69.00 | 69.80 | 68.60 | 69.80 | 69.80 | 1.16% | 857 |
| Jul 23, 2026 | 69.80 | 69.80 | 68.40 | 69.00 | 69.00 | -0.58% | 2,771 |
| Jul 22, 2026 | 68.40 | 69.40 | 68.40 | 69.40 | 69.40 | 0.58% | 1,400 |
| Jul 21, 2026 | 69.00 | 69.40 | 68.20 | 69.00 | 69.00 | - | 868 |
| Jul 20, 2026 | 68.20 | 69.80 | 68.20 | 69.00 | 69.00 | 0.58% | 346 |
| Jul 17, 2026 | 68.80 | 69.00 | 68.00 | 68.60 | 68.60 | -0.29% | 629 |
| Jul 16, 2026 | 68.80 | 70.00 | 68.00 | 68.80 | 68.80 | -0.29% | 747 |
| Jul 15, 2026 | 70.00 | 70.00 | 68.80 | 69.00 | 69.00 | -0.29% | 1,203 |
| Jul 14, 2026 | 70.00 | 70.20 | 69.20 | 69.20 | 69.20 | -0.57% | 834 |
| Jul 13, 2026 | 70.00 | 70.60 | 69.60 | 69.60 | 69.60 | -0.57% | 1,375 |
| Jul 10, 2026 | 71.60 | 71.60 | 69.60 | 70.00 | 70.00 | -1.96% | 2,778 |
| Jul 9, 2026 | 70.00 | 71.40 | 70.00 | 71.40 | 71.40 | 2.00% | 720 |
| Jul 8, 2026 | 70.80 | 70.80 | 68.80 | 70.00 | 70.00 | -1.13% | 1,361 |
| Jul 7, 2026 | 70.20 | 71.00 | 69.80 | 70.80 | 70.80 | 0.85% | 1,478 |
| Jul 6, 2026 | 69.40 | 70.40 | 69.40 | 70.20 | 70.20 | 0.29% | 805 |
| Jul 3, 2026 | 70.00 | 70.40 | 69.20 | 70.00 | 70.00 | - | 893 |
| Jul 2, 2026 | 68.80 | 70.00 | 68.60 | 70.00 | 70.00 | - | 2,658 |
| Jul 1, 2026 | 68.60 | 71.00 | 68.60 | 70.00 | 70.00 | 2.04% | 718 |
| Jun 30, 2026 | 68.20 | 68.80 | 67.60 | 68.60 | 68.60 | 1.48% | 954 |
| Jun 29, 2026 | 67.40 | 68.60 | 67.20 | 67.60 | 67.60 | - | 699 |
| 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 |