Delko S.A. (WSE:DEL)
Poland · Delayed Price · Currency is PLN 6.64
-0.06 (-0.90%)
Aug 14, 2025, 2:46 PM CET
Delko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.64 | 6.66 | 6.60 | 6.66 | 6.66 | 0.30% | 1,130 |
| Aug 11, 2025 | 6.60 | 6.76 | 6.58 | 6.64 | 6.64 | -0.90% | 9,562 |
| Aug 8, 2025 | 6.70 | 6.70 | 6.64 | 6.70 | 6.70 | - | 1,224 |
| Aug 7, 2025 | 6.72 | 6.72 | 6.64 | 6.70 | 6.70 | 0.30% | 1,109 |
| Aug 6, 2025 | 6.64 | 6.74 | 6.64 | 6.68 | 6.68 | 0.30% | 1,838 |
| Aug 5, 2025 | 6.76 | 6.76 | 6.66 | 6.66 | 6.66 | -1.48% | 793 |
| Aug 4, 2025 | 6.74 | 6.76 | 6.64 | 6.76 | 6.76 | - | 3,905 |
| Aug 1, 2025 | 6.78 | 6.78 | 6.74 | 6.76 | 6.76 | -0.29% | 1,945 |
| Jul 31, 2025 | 6.78 | 6.80 | 6.78 | 6.78 | 6.78 | - | 678 |
| Jul 30, 2025 | 6.86 | 6.86 | 6.78 | 6.78 | 6.78 | -1.17% | 1,611 |
| Jul 29, 2025 | 6.80 | 6.88 | 6.76 | 6.86 | 6.86 | 1.18% | 3,314 |
| Jul 28, 2025 | 6.78 | 6.88 | 6.78 | 6.78 | 6.78 | - | 1,108 |
| Jul 25, 2025 | 6.86 | 6.90 | 6.74 | 6.78 | 6.78 | -1.17% | 4,516 |
| Jul 24, 2025 | 6.82 | 6.86 | 6.76 | 6.86 | 6.86 | 0.88% | 2,205 |
| Jul 23, 2025 | 6.82 | 6.86 | 6.78 | 6.80 | 6.80 | -0.87% | 3,194 |
| Jul 22, 2025 | 6.84 | 6.88 | 6.82 | 6.86 | 6.86 | -0.58% | 2,045 |
| Jul 21, 2025 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | - | 941 |
| Jul 18, 2025 | 6.90 | 6.96 | 6.80 | 6.90 | 6.90 | - | 3,740 |
| Jul 17, 2025 | 6.92 | 6.96 | 6.86 | 6.90 | 6.90 | 0.58% | 1,634 |
| Jul 16, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -1.15% | 1,204 |
| Jul 15, 2025 | 6.86 | 6.94 | 6.86 | 6.94 | 6.94 | 1.17% | 1,057 |
| Jul 14, 2025 | 6.94 | 6.98 | 6.86 | 6.86 | 6.86 | -0.58% | 2,823 |
| Jul 11, 2025 | 6.92 | 6.96 | 6.84 | 6.90 | 6.90 | -0.29% | 984 |
| Jul 10, 2025 | 6.86 | 6.94 | 6.84 | 6.92 | 6.92 | 0.87% | 3,137 |
| Jul 9, 2025 | 6.88 | 6.88 | 6.78 | 6.86 | 6.86 | 1.48% | 1,715 |
| Jul 8, 2025 | 6.80 | 6.84 | 6.74 | 6.76 | 6.76 | -0.59% | 1,988 |
| Jul 7, 2025 | 6.86 | 6.86 | 6.72 | 6.80 | 6.80 | -0.58% | 2,639 |
| Jul 4, 2025 | 6.60 | 6.84 | 6.60 | 6.84 | 6.84 | 3.64% | 4,917 |
| Jul 3, 2025 | 6.68 | 6.74 | 6.60 | 6.60 | 6.60 | -1.79% | 8,316 |
| Jul 2, 2025 | 6.70 | 6.78 | 6.68 | 6.72 | 6.72 | 0.30% | 1,407 |
| Jul 1, 2025 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | - | 1,309 |
| Jun 30, 2025 | 6.68 | 6.76 | 6.60 | 6.70 | 6.70 | 0.60% | 4,337 |
| Jun 27, 2025 | 6.54 | 6.66 | 6.52 | 6.66 | 6.66 | 0.30% | 2,062 |
| Jun 26, 2025 | 6.56 | 6.66 | 6.52 | 6.64 | 6.64 | 0.61% | 2,259 |
| Jun 25, 2025 | 6.60 | 6.68 | 6.54 | 6.60 | 6.60 | - | 2,675 |
| Jun 24, 2025 | 6.56 | 6.60 | 6.52 | 6.60 | 6.60 | 1.23% | 955 |
| Jun 23, 2025 | 6.54 | 6.60 | 6.50 | 6.52 | 6.52 | - | 6,940 |
| Jun 20, 2025 | 6.66 | 6.66 | 6.50 | 6.52 | 6.52 | -2.10% | 6,190 |
| Jun 18, 2025 | 6.66 | 6.68 | 6.58 | 6.66 | 6.66 | -0.30% | 1,406 |
| Jun 17, 2025 | 6.60 | 6.68 | 6.56 | 6.68 | 6.68 | 1.21% | 1,461 |
| Jun 16, 2025 | 6.66 | 6.70 | 6.54 | 6.60 | 6.60 | -0.60% | 3,871 |
| Jun 13, 2025 | 6.62 | 6.68 | 6.58 | 6.64 | 6.64 | 0.61% | 7,977 |
| Jun 12, 2025 | 6.82 | 6.82 | 6.56 | 6.60 | 6.60 | -3.23% | 11,388 |
| Jun 11, 2025 | 6.86 | 6.90 | 6.82 | 6.82 | 6.82 | -0.58% | 1,814 |
| Jun 10, 2025 | 6.70 | 6.86 | 6.70 | 6.86 | 6.86 | 1.18% | 4,331 |
| Jun 9, 2025 | 6.62 | 6.78 | 6.58 | 6.78 | 6.78 | 1.80% | 9,558 |
| Jun 6, 2025 | 6.76 | 6.80 | 6.66 | 6.66 | 6.66 | -2.92% | 7,391 |
| Jun 5, 2025 | 6.80 | 6.86 | 6.74 | 6.86 | 6.86 | 0.88% | 3,942 |
| Jun 4, 2025 | 6.84 | 6.90 | 6.74 | 6.80 | 6.80 | -0.58% | 5,578 |
| Jun 3, 2025 | 6.96 | 6.96 | 6.84 | 6.84 | 6.84 | -1.72% | 1,855 |