Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 60.40
-1.00 (-1.63%)
Sep 25, 2026, 10:20 AM CET
Dekpol Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 71.80 | 72.00 | 71.20 | 71.80 | 71.80 | 0.28% | 948 |
| Aug 25, 2026 | 73.00 | 73.00 | 71.20 | 71.60 | 71.60 | -1.92% | 380 |
| Aug 24, 2026 | 72.00 | 73.20 | 71.20 | 73.00 | 73.00 | 1.39% | 773 |
| Aug 21, 2026 | 72.00 | 72.60 | 71.00 | 72.00 | 72.00 | 0.56% | 701 |
| Aug 20, 2026 | 73.40 | 73.40 | 71.60 | 71.60 | 71.60 | -2.45% | 1,279 |
| Aug 19, 2026 | 73.00 | 73.80 | 71.80 | 73.40 | 73.40 | -0.54% | 547 |
| Aug 18, 2026 | 73.80 | 74.00 | 72.40 | 73.80 | 73.80 | - | 723 |
| Aug 17, 2026 | 73.80 | 74.00 | 71.60 | 73.80 | 73.80 | - | 1,306 |
| Aug 14, 2026 | 73.60 | 73.80 | 72.20 | 73.80 | 73.80 | -0.27% | 905 |
| Aug 13, 2026 | 70.40 | 74.00 | 70.40 | 74.00 | 74.00 | 4.52% | 2,438 |
| Aug 12, 2026 | 70.60 | 70.80 | 70.00 | 70.80 | 70.80 | - | 510 |
| 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% | 2,816 |
| 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 |