Delko S.A. (WSE:DEL)
Poland · Delayed Price · Currency is PLN 5.93
-0.02 (-0.34%)
Oct 15, 2026, 4:49 PM CET
Delko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 5.95 | 5.97 | 5.93 | 5.93 | 5.93 | -0.34% | 1,338 |
| Oct 14, 2026 | 5.97 | 5.97 | 5.93 | 5.95 | 5.95 | -0.17% | 1,547 |
| Oct 13, 2026 | 5.95 | 5.96 | 5.93 | 5.96 | 5.96 | -0.33% | 2,694 |
| Oct 12, 2026 | 5.98 | 5.98 | 5.92 | 5.98 | 5.98 | 0.67% | 4,656 |
| Oct 9, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | -0.50% | 4,871 |
| Oct 8, 2026 | 5.91 | 5.98 | 5.87 | 5.97 | 5.97 | 0.34% | 2,137 |
| Oct 7, 2026 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 4,581 |
| Oct 6, 2026 | 5.95 | 6.00 | 5.94 | 5.95 | 5.95 | - | 4,307 |
| Oct 5, 2026 | 5.95 | 6.08 | 5.92 | 5.95 | 5.95 | 0.34% | 6,047 |
| Oct 2, 2026 | 6.02 | 6.02 | 5.93 | 5.93 | 5.93 | -1.66% | 4,569 |
| Oct 1, 2026 | 5.96 | 6.08 | 5.96 | 6.03 | 6.03 | 1.17% | 4,154 |
| Sep 30, 2026 | 6.00 | 6.00 | 5.96 | 5.96 | 5.96 | -0.67% | 3,218 |
| Sep 29, 2026 | 6.03 | 6.04 | 6.00 | 6.00 | 6.00 | -0.50% | 1,459 |
| Sep 28, 2026 | 6.03 | 6.03 | 5.96 | 6.03 | 6.03 | - | 2,359 |
| Sep 25, 2026 | 5.97 | 6.03 | 5.97 | 6.03 | 6.03 | - | 1,531 |
| Sep 24, 2026 | 6.00 | 6.03 | 5.97 | 6.03 | 6.03 | 0.84% | 2,200 |
| Sep 23, 2026 | 6.02 | 6.03 | 5.98 | 5.98 | 5.98 | -0.66% | 2,003 |
| Sep 22, 2026 | 6.00 | 6.02 | 5.94 | 6.02 | 6.02 | 0.84% | 5,622 |
| Sep 21, 2026 | 5.97 | 6.01 | 5.97 | 5.97 | 5.97 | 0.34% | 1,245 |
| Sep 18, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | - | 2,116 |
| Sep 17, 2026 | 5.96 | 6.01 | 5.95 | 5.95 | 5.95 | -0.83% | 1,683 |
| Sep 16, 2026 | 6.03 | 6.03 | 5.94 | 6.00 | 6.00 | -0.50% | 306 |
| Sep 15, 2026 | 5.99 | 6.03 | 5.91 | 6.03 | 6.03 | 1.69% | 7,010 |
| Sep 14, 2026 | 5.93 | 6.01 | 5.93 | 5.93 | 5.93 | -0.34% | 3,451 |
| Sep 11, 2026 | 6.00 | 6.10 | 5.95 | 5.95 | 5.95 | -0.83% | 5,432 |
| Sep 10, 2026 | 5.91 | 6.00 | 5.91 | 6.00 | 6.00 | 1.52% | 6,710 |
| Sep 9, 2026 | 5.94 | 5.98 | 5.91 | 5.91 | 5.91 | -0.17% | 1,626 |
| Sep 8, 2026 | 5.92 | 5.94 | 5.88 | 5.92 | 5.92 | 0.17% | 6,569 |
| Sep 7, 2026 | 5.90 | 5.91 | 5.86 | 5.91 | 5.91 | 0.17% | 2,176 |
| Sep 4, 2026 | 5.96 | 5.96 | 5.88 | 5.90 | 5.90 | - | 1,074 |
| Sep 3, 2026 | 5.92 | 5.97 | 5.85 | 5.90 | 5.90 | -0.17% | 5,223 |
| Sep 2, 2026 | 5.86 | 5.91 | 5.80 | 5.91 | 5.91 | 0.85% | 6,205 |
| Sep 1, 2026 | 5.84 | 5.86 | 5.79 | 5.86 | 5.86 | 0.34% | 12,338 |
| Aug 31, 2026 | 5.81 | 5.84 | 5.81 | 5.84 | 5.84 | 0.17% | 2,840 |
| Aug 28, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | - | 3,494 |
| Aug 27, 2026 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | -0.17% | 1,344 |
| Aug 26, 2026 | 5.87 | 5.87 | 5.81 | 5.84 | 5.84 | 0.17% | 4,004 |
| Aug 25, 2026 | 5.89 | 5.89 | 5.83 | 5.83 | 5.83 | -1.02% | 2,174 |
| Aug 24, 2026 | 5.87 | 5.89 | 5.86 | 5.89 | 5.89 | - | 1,169 |
| Aug 21, 2026 | 5.88 | 5.90 | 5.84 | 5.89 | 5.89 | 0.51% | 1,214 |
| Aug 20, 2026 | 5.86 | 5.86 | 5.83 | 5.86 | 5.86 | -0.51% | 1,220 |
| Aug 19, 2026 | 5.88 | 5.90 | 5.87 | 5.89 | 5.89 | 0.34% | 1,635 |
| Aug 18, 2026 | 5.86 | 5.89 | 5.82 | 5.87 | 5.87 | 0.69% | 2,829 |
| Aug 17, 2026 | 5.85 | 5.89 | 5.83 | 5.83 | 5.83 | -0.34% | 2,249 |
| Aug 14, 2026 | 5.85 | 5.85 | 5.81 | 5.85 | 5.85 | - | 2,936 |
| Aug 13, 2026 | 5.86 | 5.86 | 5.80 | 5.85 | 5.85 | -0.17% | 5,079 |
| Aug 12, 2026 | 5.89 | 5.89 | 5.83 | 5.86 | 5.86 | -0.34% | 6,336 |
| Aug 11, 2026 | 5.89 | 5.89 | 5.84 | 5.88 | 5.88 | 0.68% | 3,618 |
| Aug 10, 2026 | 5.89 | 5.90 | 5.84 | 5.84 | 5.84 | -0.85% | 2,978 |
| Aug 7, 2026 | 5.85 | 5.89 | 5.84 | 5.89 | 5.89 | -0.17% | 3,324 |