Delko S.A. (WSE:DEL)
Poland · Delayed Price · Currency is PLN 5.90
0.00 (0.00%)
Sep 4, 2026, 4:32 PM CET
Delko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.37% | 473 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.81 | 5.82 | 5.82 | -1.36% | 6,020 |
| Aug 4, 2026 | 5.89 | 5.90 | 5.84 | 5.90 | 5.90 | 0.17% | 6,661 |
| Aug 3, 2026 | 5.91 | 5.91 | 5.85 | 5.89 | 5.89 | -0.17% | 1,724 |
| Jul 31, 2026 | 5.90 | 5.92 | 5.85 | 5.90 | 5.90 | - | 1,101 |
| Jul 30, 2026 | 5.92 | 5.92 | 5.83 | 5.90 | 5.90 | -0.34% | 9,941 |
| Jul 29, 2026 | 5.94 | 5.94 | 5.86 | 5.92 | 5.92 | -0.34% | 3,423 |
| Jul 28, 2026 | 5.91 | 5.95 | 5.87 | 5.94 | 5.94 | 0.51% | 5,837 |
| Jul 27, 2026 | 5.94 | 5.95 | 5.91 | 5.91 | 5.91 | -0.51% | 2,477 |
| Jul 24, 2026 | 5.95 | 5.95 | 5.93 | 5.94 | 5.94 | -0.17% | 296 |
| Jul 23, 2026 | 5.95 | 5.97 | 5.91 | 5.95 | 5.95 | - | 1,845 |
| Jul 22, 2026 | 5.98 | 6.03 | 5.90 | 5.95 | 5.95 | -1.49% | 10,830 |
| Jul 21, 2026 | 6.04 | 6.06 | 5.96 | 6.04 | 6.04 | - | 1,510 |
| Jul 20, 2026 | 5.96 | 6.05 | 5.94 | 6.04 | 6.04 | 1.34% | 4,776 |
| Jul 17, 2026 | 5.95 | 5.96 | 5.93 | 5.96 | 5.96 | 0.85% | 742 |
| Jul 16, 2026 | 5.93 | 5.98 | 5.90 | 5.91 | 5.91 | -0.34% | 3,500 |
| Jul 15, 2026 | 5.95 | 5.98 | 5.92 | 5.93 | 5.93 | 0.17% | 1,795 |
| Jul 14, 2026 | 5.96 | 5.96 | 5.92 | 5.92 | 5.92 | -0.67% | 633 |
| Jul 13, 2026 | 5.95 | 5.96 | 5.88 | 5.96 | 5.96 | 0.17% | 7,452 |
| Jul 10, 2026 | 5.91 | 5.99 | 5.88 | 5.95 | 5.95 | -0.34% | 3,602 |
| Jul 9, 2026 | 6.00 | 6.00 | 5.91 | 5.97 | 5.97 | -0.50% | 2,945 |
| Jul 8, 2026 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 0.33% | 1,625 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.96 | 5.98 | 5.98 | -0.33% | 5,795 |
| Jul 6, 2026 | 6.05 | 6.06 | 5.98 | 6.00 | 6.00 | -0.99% | 1,294 |
| Jul 3, 2026 | 6.01 | 6.06 | 5.96 | 6.06 | 6.06 | - | 3,290 |
| Jul 2, 2026 | 5.99 | 6.07 | 5.99 | 6.06 | 6.06 | 1.00% | 4,997 |
| Jul 1, 2026 | 5.93 | 6.01 | 5.92 | 6.00 | 6.00 | 1.35% | 10,330 |
| Jun 30, 2026 | 5.90 | 5.92 | 5.85 | 5.92 | 5.92 | 0.34% | 4,236 |
| Jun 29, 2026 | 5.91 | 5.92 | 5.83 | 5.90 | 5.90 | -0.17% | 1,333 |