Delko S.A. (WSE:DEL)
Poland · Delayed Price · Currency is PLN 6.76
+0.02 (0.30%)
Jan 30, 2026, 1:20 PM CET
Delko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.88 | 6.88 | 6.66 | 6.66 | - | -1.19% | 2,927 |
| Jan 29, 2026 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | -2.60% | 10,051 |
| Jan 28, 2026 | 6.96 | 6.98 | 6.84 | 6.92 | 6.92 | -0.57% | 3,079 |
| Jan 27, 2026 | 6.92 | 6.96 | 6.80 | 6.96 | 6.96 | 0.58% | 10,869 |
| Jan 26, 2026 | 6.82 | 6.96 | 6.82 | 6.92 | 6.92 | 1.47% | 9,806 |
| Jan 23, 2026 | 6.82 | 6.82 | 6.74 | 6.82 | 6.82 | 0.89% | 5,742 |
| Jan 22, 2026 | 6.80 | 6.82 | 6.76 | 6.76 | 6.76 | - | 11,742 |
| Jan 21, 2026 | 6.84 | 6.84 | 6.64 | 6.76 | 6.76 | -1.17% | 12,573 |
| Jan 20, 2026 | 6.84 | 6.88 | 6.80 | 6.84 | 6.84 | - | 15,931 |
| Jan 19, 2026 | 6.90 | 6.90 | 6.82 | 6.84 | 6.84 | -0.87% | 6,861 |
| Jan 16, 2026 | 6.84 | 6.94 | 6.84 | 6.90 | 6.90 | - | 8,715 |
| Jan 15, 2026 | 6.84 | 6.96 | 6.80 | 6.90 | 6.90 | 0.58% | 12,410 |
| Jan 14, 2026 | 7.04 | 7.16 | 6.84 | 6.86 | 6.86 | -4.19% | 24,353 |
| Jan 13, 2026 | 7.18 | 7.30 | 7.04 | 7.16 | 7.16 | -0.83% | 21,295 |
| Jan 12, 2026 | 7.30 | 7.38 | 7.18 | 7.22 | 7.22 | -1.10% | 24,766 |
| Jan 9, 2026 | 7.60 | 7.68 | 7.12 | 7.30 | 7.30 | -8.52% | 44,374 |
| Jan 8, 2026 | 7.98 | 8.00 | 7.86 | 7.98 | 7.58 | -0.99% | 64,276 |
| Jan 7, 2026 | 8.22 | 8.24 | 7.94 | 8.06 | 7.66 | -2.66% | 42,867 |
| Jan 5, 2026 | 8.18 | 8.32 | 8.04 | 8.28 | 7.86 | 1.47% | 105,182 |
| Jan 2, 2026 | 8.10 | 8.18 | 8.00 | 8.16 | 7.13 | 2.00% | 86,827 |
| Dec 30, 2025 | 7.96 | 8.12 | 7.92 | 8.00 | 6.99 | 0.50% | 45,133 |
| Dec 29, 2025 | 7.86 | 7.96 | 7.80 | 7.96 | 6.96 | 1.02% | 35,597 |
| Dec 23, 2025 | 7.90 | 7.96 | 7.76 | 7.88 | 6.89 | 0.51% | 25,189 |
| Dec 22, 2025 | 7.88 | 7.94 | 7.72 | 7.84 | 6.85 | 1.03% | 34,181 |
| Dec 19, 2025 | 7.52 | 7.88 | 7.50 | 7.76 | 6.78 | 3.74% | 66,656 |
| Dec 18, 2025 | 7.26 | 7.48 | 7.20 | 7.48 | 6.54 | 3.03% | 22,992 |
| Dec 17, 2025 | 7.22 | 7.28 | 7.16 | 7.26 | 6.35 | 0.28% | 15,530 |
| Dec 16, 2025 | 7.20 | 7.28 | 7.12 | 7.24 | 6.33 | 0.56% | 24,821 |
| Dec 15, 2025 | 7.08 | 7.38 | 7.04 | 7.20 | 6.29 | 2.86% | 62,067 |
| Dec 12, 2025 | 6.90 | 7.02 | 6.84 | 7.00 | 6.12 | 1.45% | 29,602 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.84 | 6.90 | 6.03 | 0.29% | 7,489 |
| Dec 10, 2025 | 6.86 | 6.88 | 6.76 | 6.88 | 6.01 | 0.29% | 5,025 |
| Dec 9, 2025 | 6.92 | 6.92 | 6.74 | 6.86 | 6.00 | -0.87% | 32,282 |
| Dec 8, 2025 | 6.88 | 6.94 | 6.86 | 6.92 | 6.05 | 0.58% | 11,060 |
| Dec 5, 2025 | 6.78 | 6.88 | 6.78 | 6.88 | 6.01 | 1.47% | 9,838 |
| Dec 4, 2025 | 6.90 | 6.94 | 6.78 | 6.78 | 5.93 | -1.74% | 10,111 |
| Dec 3, 2025 | 6.88 | 7.00 | 6.82 | 6.90 | 6.03 | -1.15% | 23,319 |
| Dec 2, 2025 | 6.94 | 6.98 | 6.82 | 6.98 | 6.10 | 1.45% | 8,153 |
| Dec 1, 2025 | 6.88 | 6.94 | 6.88 | 6.88 | 6.01 | - | 10,564 |
| Nov 28, 2025 | 6.80 | 6.88 | 6.80 | 6.88 | 6.01 | 1.18% | 10,375 |
| Nov 27, 2025 | 6.70 | 6.80 | 6.66 | 6.80 | 5.94 | 1.19% | 9,863 |
| Nov 26, 2025 | 6.76 | 6.78 | 6.62 | 6.72 | 5.87 | -2.33% | 23,977 |
| Nov 25, 2025 | 6.86 | 6.88 | 6.76 | 6.88 | 6.01 | 0.58% | 6,482 |
| Nov 24, 2025 | 6.88 | 6.92 | 6.76 | 6.84 | 5.98 | 0.59% | 11,902 |
| Nov 21, 2025 | 6.90 | 6.92 | 6.80 | 6.80 | 5.94 | -1.16% | 5,075 |
| Nov 20, 2025 | 6.86 | 6.94 | 6.86 | 6.88 | 6.01 | -0.86% | 1,424 |
| Nov 19, 2025 | 6.88 | 6.94 | 6.86 | 6.94 | 6.07 | 0.87% | 4,742 |
| Nov 18, 2025 | 6.94 | 6.94 | 6.78 | 6.88 | 6.01 | -0.86% | 12,159 |
| Nov 17, 2025 | 6.90 | 6.96 | 6.88 | 6.94 | 6.07 | - | 7,651 |
| Nov 14, 2025 | 6.96 | 6.96 | 6.86 | 6.94 | 6.07 | 0.58% | 6,623 |