di volio S.A. (WSE:DIV)
Poland · Delayed Price · Currency is PLN 1.780
+0.080 (4.71%)
At close: Oct 3, 2025
di volio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -2.25% | 1,809 |
| Oct 3, 2025 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 4.71% | 3,709 |
| Oct 2, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 1,460 |
| Oct 1, 2025 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | -2.31% | 2,190 |
| Sep 29, 2025 | 1.74 | 1.80 | 1.52 | 1.73 | 1.73 | 2.37% | 7,325 |
| Sep 26, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -2.31% | 1,150 |
| Sep 25, 2025 | 1.65 | 1.74 | 1.60 | 1.73 | 1.73 | 4.85% | 9,560 |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.33% | 5,000 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.69 | 1.80 | 1.80 | 1.12% | 3,124 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 2,294 |
| Sep 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,992 |
| Sep 16, 2025 | 1.64 | 1.80 | 1.63 | 1.78 | 1.78 | -0.56% | 2,190 |
| Sep 15, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 2,879 |
| Sep 12, 2025 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | 11.25% | 20,100 |
| Sep 11, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | -5.88% | 28,659 |
| Sep 10, 2025 | 1.61 | 1.71 | 1.60 | 1.70 | 1.70 | -2.86% | 22,838 |
| Sep 9, 2025 | 1.66 | 1.78 | 1.45 | 1.75 | 1.75 | 1.16% | 10,410 |
| Sep 8, 2025 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | - | 630 |
| Sep 5, 2025 | 1.60 | 1.78 | 1.58 | 1.73 | 1.73 | 1.76% | 2,983 |
| Sep 4, 2025 | 1.69 | 1.84 | 1.58 | 1.70 | 1.70 | 6.25% | 6,021 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.60 | 1.60 | 1.60 | -7.51% | 12,111 |
| Sep 2, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -3.89% | 2,242 |
| Sep 1, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 1,377 |
| Aug 29, 2025 | 1.72 | 1.86 | 1.72 | 1.86 | 1.86 | 1.09% | 2,416 |
| Aug 28, 2025 | 1.67 | 1.84 | 1.66 | 1.84 | 1.84 | 9.52% | 3,276 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -6.67% | 3,999 |
| Aug 26, 2025 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 4.05% | 3,056 |
| Aug 25, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | 20 |
| Aug 22, 2025 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | - | 15,562 |
| Aug 21, 2025 | 1.84 | 1.86 | 1.76 | 1.85 | 1.85 | - | 10,641 |
| Aug 20, 2025 | 2.06 | 2.10 | 1.72 | 1.85 | 1.85 | -7.50% | 18,268 |
| Aug 19, 2025 | 2.00 | 2.14 | 1.92 | 2.00 | 2.00 | 1.01% | 18,868 |
| Aug 18, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 4,000 |
| Aug 14, 2025 | 1.84 | 1.98 | 1.72 | 1.98 | 1.98 | 15.79% | 1,475 |
| Aug 13, 2025 | 1.76 | 1.79 | 1.71 | 1.71 | 1.71 | -5.00% | 2,492 |
| Aug 12, 2025 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | -7.69% | 50 |
| Aug 11, 2025 | 1.84 | 1.98 | 1.84 | 1.95 | 1.95 | 2.63% | 1,879 |
| Aug 8, 2025 | 1.88 | 1.90 | 1.70 | 1.90 | 1.90 | -0.52% | 1,340 |
| Aug 7, 2025 | 1.71 | 2.00 | 1.71 | 1.91 | 1.91 | -2.55% | 808 |
| Aug 6, 2025 | 2.06 | 2.06 | 1.73 | 1.96 | 1.96 | 3.16% | 335 |
| Aug 5, 2025 | 1.91 | 2.00 | 1.90 | 1.90 | 1.90 | - | 250 |
| Aug 4, 2025 | 2.30 | 2.30 | 1.90 | 1.90 | 1.90 | -12.84% | 12,511 |
| Aug 1, 2025 | 2.34 | 2.40 | 2.10 | 2.18 | 2.18 | -6.84% | 3,991 |
| Jul 31, 2025 | 2.32 | 2.36 | 2.10 | 2.34 | 2.34 | - | 4,774 |
| Jul 30, 2025 | 2.46 | 2.50 | 2.06 | 2.34 | 2.34 | -1.68% | 10,515 |
| Jul 29, 2025 | 2.26 | 2.40 | 2.08 | 2.38 | 2.38 | 5.31% | 5,828 |
| Jul 28, 2025 | 2.00 | 2.28 | 2.00 | 2.26 | 2.26 | 20.21% | 12,690 |
| Jul 25, 2025 | 2.20 | 2.40 | 1.76 | 1.88 | 1.88 | -17.54% | 38,743 |
| Jul 24, 2025 | 2.18 | 2.50 | 2.02 | 2.28 | 2.28 | 21.93% | 27,761 |
| Jul 23, 2025 | 2.40 | 2.40 | 1.70 | 1.87 | 1.87 | -6.50% | 9,544 |