Dekpol S.A. (WSE:DEK)
Poland · Delayed Price · Currency is PLN 72.60
-0.80 (-1.09%)
May 14, 2026, 5:00 PM CET
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 74.60 | 74.60 | 72.80 | 73.20 | - | -0.27% | 899 |
| May 13, 2026 | 74.60 | 74.60 | 72.20 | 73.40 | 73.40 | -0.81% | 925 |
| May 12, 2026 | 75.00 | 75.00 | 72.80 | 74.00 | 74.00 | -0.54% | 2,583 |
| May 11, 2026 | 74.00 | 75.80 | 73.00 | 74.40 | 74.40 | 1.92% | 5,244 |
| May 8, 2026 | 74.20 | 74.60 | 70.40 | 73.00 | 73.00 | -1.62% | 9,690 |
| May 7, 2026 | 77.00 | 77.00 | 71.20 | 74.20 | 74.20 | -3.64% | 18,983 |
| May 6, 2026 | 79.60 | 79.60 | 76.40 | 77.00 | 77.00 | -6.10% | 11,035 |
| May 5, 2026 | 80.80 | 82.00 | 80.00 | 82.00 | 82.00 | 2.76% | 254 |
| May 4, 2026 | 80.60 | 82.60 | 79.80 | 79.80 | 79.80 | 1.01% | 513 |
| Apr 30, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.25% | 900 |
| Apr 29, 2026 | 82.80 | 84.20 | 78.60 | 80.00 | 80.00 | -3.61% | 2,353 |
| Apr 28, 2026 | 84.40 | 84.40 | 83.00 | 83.00 | 83.00 | -1.66% | 412 |
| Apr 27, 2026 | 83.60 | 89.80 | 83.60 | 84.40 | 84.40 | 0.96% | 4,267 |
| Apr 24, 2026 | 83.40 | 83.80 | 81.40 | 83.60 | 83.60 | 0.24% | 1,158 |
| 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 |