Delko S.A. (WSE:DEL)
Poland · Delayed Price · Currency is PLN 5.94
-0.01 (-0.17%)
Jul 24, 2026, 4:46 PM CET
Delko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.89 | 5.91 | 5.84 | 5.91 | 5.91 | 0.51% | 2,405 |
| Jun 25, 2026 | 5.91 | 5.92 | 5.86 | 5.88 | 5.88 | -0.51% | 2,662 |
| Jun 24, 2026 | 5.92 | 5.92 | 5.86 | 5.91 | 5.91 | 0.85% | 1,436 |
| Jun 23, 2026 | 5.86 | 5.92 | 5.80 | 5.86 | 5.86 | -0.17% | 4,653 |
| Jun 22, 2026 | 5.95 | 5.95 | 5.87 | 5.87 | 5.87 | -1.84% | 6,209 |
| Jun 19, 2026 | 5.91 | 5.99 | 5.90 | 5.98 | 5.98 | - | 2,994 |
| Jun 18, 2026 | 5.99 | 5.99 | 5.89 | 5.98 | 5.98 | - | 5,675 |
| Jun 17, 2026 | 5.99 | 6.00 | 5.91 | 5.98 | 5.98 | - | 1,675 |
| Jun 16, 2026 | 5.97 | 6.00 | 5.91 | 5.98 | 5.98 | 0.67% | 2,882 |
| Jun 15, 2026 | 5.95 | 5.98 | 5.94 | 5.94 | 5.94 | 0.68% | 3,490 |
| Jun 12, 2026 | 5.91 | 5.98 | 5.90 | 5.90 | 5.90 | -0.17% | 4,272 |
| Jun 11, 2026 | 5.93 | 5.95 | 5.91 | 5.91 | 5.91 | -0.67% | 4,020 |
| Jun 10, 2026 | 5.91 | 6.00 | 5.91 | 5.95 | 5.95 | 0.68% | 1,571 |
| Jun 9, 2026 | 6.00 | 6.00 | 5.91 | 5.91 | 5.91 | -1.34% | 1,795 |
| Jun 8, 2026 | 5.95 | 6.00 | 5.90 | 5.99 | 5.99 | -0.17% | 3,279 |
| Jun 5, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 9,779 |
| Jun 3, 2026 | 6.07 | 6.07 | 5.94 | 6.00 | 6.00 | -1.15% | 2,824 |
| Jun 2, 2026 | 6.00 | 6.07 | 5.93 | 6.07 | 6.07 | 1.17% | 1,325 |
| Jun 1, 2026 | 5.93 | 6.00 | 5.93 | 6.00 | 6.00 | 0.17% | 2,141 |
| May 29, 2026 | 6.00 | 6.04 | 5.90 | 5.99 | 5.99 | -0.17% | 7,193 |
| May 28, 2026 | 6.03 | 6.03 | 5.96 | 6.00 | 6.00 | - | 5,100 |
| May 27, 2026 | 6.09 | 6.10 | 5.97 | 6.00 | 6.00 | -1.80% | 10,163 |
| May 26, 2026 | 6.15 | 6.15 | 6.06 | 6.11 | 6.11 | -0.65% | 6,252 |
| May 25, 2026 | 6.13 | 6.15 | 6.10 | 6.15 | 6.15 | 0.16% | 1,613 |
| May 22, 2026 | 6.12 | 6.14 | 6.11 | 6.14 | 6.14 | 0.16% | 1,296 |
| May 21, 2026 | 6.12 | 6.13 | 6.11 | 6.13 | 6.13 | -0.16% | 449 |
| May 20, 2026 | 6.13 | 6.14 | 6.10 | 6.14 | 6.14 | 0.16% | 3,003 |
| May 19, 2026 | 6.14 | 6.14 | 6.11 | 6.13 | 6.13 | -0.16% | 2,548 |
| May 18, 2026 | 6.15 | 6.15 | 6.12 | 6.14 | 6.14 | -0.32% | 2,351 |
| May 15, 2026 | 6.15 | 6.16 | 6.12 | 6.16 | 6.16 | 0.16% | 3,197 |