Delko S.A. (WSE:DEL)
Poland · Delayed Price · Currency is PLN 6.92
+0.10 (1.47%)
Nov 3, 2025, 2:44 PM CET
Delko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 6.82 | 7.00 | 6.82 | 6.96 | 6.96 | 2.05% | 24,276 |
| Oct 31, 2025 | 6.42 | 6.90 | 6.42 | 6.82 | 6.82 | 8.95% | 50,112 |
| Oct 30, 2025 | 6.18 | 6.30 | 6.18 | 6.26 | 6.26 | -0.32% | 8,409 |
| Oct 29, 2025 | 6.36 | 6.36 | 6.20 | 6.28 | 6.28 | -0.63% | 8,962 |
| Oct 28, 2025 | 6.26 | 6.36 | 6.26 | 6.32 | 6.32 | 0.64% | 4,315 |
| Oct 27, 2025 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -1.88% | 9,138 |
| Oct 24, 2025 | 6.38 | 6.42 | 6.36 | 6.40 | 6.40 | 1.27% | 1,619 |
| Oct 23, 2025 | 6.36 | 6.38 | 6.32 | 6.32 | 6.32 | -0.63% | 2,484 |
| Oct 22, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 6.36 | -0.31% | 1,302 |
| Oct 21, 2025 | 6.42 | 6.44 | 6.34 | 6.38 | 6.38 | -0.62% | 7,285 |
| Oct 20, 2025 | 6.40 | 6.42 | 6.32 | 6.42 | 6.42 | 0.31% | 2,556 |
| Oct 17, 2025 | 6.38 | 6.46 | 6.36 | 6.40 | 6.40 | 0.31% | 3,208 |
| Oct 16, 2025 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | -1.24% | 2,002 |
| Oct 15, 2025 | 6.42 | 6.46 | 6.38 | 6.46 | 6.46 | 1.25% | 496 |
| Oct 14, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 6.38 | -1.54% | 5,088 |
| Oct 13, 2025 | 6.48 | 6.50 | 6.40 | 6.48 | 6.48 | - | 5,663 |
| Oct 10, 2025 | 6.46 | 6.50 | 6.38 | 6.48 | 6.48 | -0.31% | 11,699 |
| Oct 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.31% | 2,842 |
| Oct 8, 2025 | 6.52 | 6.54 | 6.46 | 6.48 | 6.48 | -0.92% | 825 |
| Oct 7, 2025 | 6.54 | 6.54 | 6.46 | 6.54 | 6.54 | 0.93% | 1,818 |
| Oct 6, 2025 | 6.52 | 6.58 | 6.48 | 6.48 | 6.48 | -0.31% | 3,977 |
| Oct 3, 2025 | 6.44 | 6.50 | 6.42 | 6.50 | 6.50 | 1.25% | 3,004 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.42 | 6.42 | 6.42 | -0.93% | 3,574 |
| Oct 1, 2025 | 6.44 | 6.50 | 6.44 | 6.48 | 6.48 | 0.93% | 231 |
| Sep 30, 2025 | 6.42 | 6.50 | 6.42 | 6.42 | 6.42 | 0.31% | 1,574 |
| Sep 29, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -0.62% | 5,118 |
| Sep 26, 2025 | 6.50 | 6.50 | 6.42 | 6.44 | 6.44 | -0.92% | 4,351 |
| Sep 25, 2025 | 6.48 | 6.50 | 6.44 | 6.50 | 6.50 | 0.31% | 3,399 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.44 | 6.48 | 6.48 | -0.31% | 1,163 |
| Sep 23, 2025 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 1.25% | 1,328 |
| Sep 22, 2025 | 6.54 | 6.56 | 6.42 | 6.42 | 6.42 | -2.73% | 13,327 |
| Sep 19, 2025 | 6.52 | 6.60 | 6.44 | 6.60 | 6.60 | - | 9,580 |
| Sep 18, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | - | 2,376 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | -0.30% | 3,703 |
| Sep 16, 2025 | 6.62 | 6.62 | 6.58 | 6.62 | 6.62 | - | 1,504 |
| Sep 15, 2025 | 6.72 | 6.72 | 6.48 | 6.62 | 6.62 | -1.49% | 20,080 |
| Sep 12, 2025 | 6.68 | 6.72 | 6.68 | 6.72 | 6.72 | - | 1,941 |
| Sep 11, 2025 | 6.66 | 6.72 | 6.62 | 6.72 | 6.72 | 0.90% | 3,098 |
| Sep 10, 2025 | 6.66 | 6.70 | 6.60 | 6.66 | 6.66 | -0.60% | 4,368 |
| Sep 9, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 1.52% | 2,722 |
| Sep 8, 2025 | 6.62 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 2,666 |
| Sep 5, 2025 | 6.66 | 6.70 | 6.60 | 6.70 | 6.70 | 0.30% | 2,861 |
| Sep 4, 2025 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 1.21% | 1,815 |
| Sep 3, 2025 | 6.68 | 6.68 | 6.58 | 6.60 | 6.60 | -1.20% | 2,447 |
| Sep 2, 2025 | 6.58 | 6.68 | 6.56 | 6.68 | 6.68 | - | 2,082 |
| Sep 1, 2025 | 6.62 | 6.68 | 6.56 | 6.68 | 6.68 | 0.60% | 5,149 |
| Aug 29, 2025 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | -0.60% | 3,210 |
| Aug 28, 2025 | 6.66 | 6.70 | 6.62 | 6.68 | 6.68 | 0.91% | 970 |
| Aug 27, 2025 | 6.70 | 6.70 | 6.62 | 6.62 | 6.62 | -1.19% | 1,888 |
| Aug 26, 2025 | 6.64 | 6.70 | 6.62 | 6.70 | 6.70 | 1.52% | 4,723 |