di volio S.A. (WSE:DIV)
Poland · Delayed Price · Currency is PLN 1.850
0.00 (0.00%)
At close: Aug 22, 2025
di volio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1.79 | 2.00 | 1.46 | 2.00 | 2.00 | 38.89% | 51,694 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.44 | 1.44 | 1.44 | -20.00% | 10,066 |
| Jul 18, 2025 | 1.57 | 1.88 | 1.57 | 1.80 | 1.80 | 16.13% | 21,490 |
| Jul 17, 2025 | 1.37 | 1.64 | 1.37 | 1.55 | 1.55 | 13.97% | 27,147 |
| Jul 16, 2025 | 1.19 | 1.37 | 1.19 | 1.36 | 1.36 | 14.29% | 3,938 |
| Jul 15, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 12.26% | 831 |
| Jul 14, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -11.67% | 15 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 20 |
| Jul 10, 2025 | 1.06 | 1.20 | 1.06 | 1.20 | 1.20 | 13.21% | 1,580 |
| Jul 9, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 1,400 |
| Jul 8, 2025 | 1.20 | 1.20 | 1.06 | 1.06 | 1.06 | -13.82% | 1,611 |
| Jul 4, 2025 | 1.07 | 1.23 | 1.06 | 1.23 | 1.23 | 18.27% | 1,275 |
| Jul 3, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 2,500 |
| Jul 2, 2025 | 1.20 | 1.24 | 1.01 | 1.01 | 1.01 | -18.55% | 6,383 |
| Jul 1, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 25.25% | 155 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.13% | 2,000 |
| Jun 26, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 6,000 |
| Jun 25, 2025 | 1.01 | 1.19 | 1.00 | 1.00 | 1.00 | -0.99% | 8,055 |
| Jun 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -19.20% | 2,000 |
| Jun 17, 2025 | 1.10 | 1.26 | 0.93 | 1.25 | 1.25 | -3.85% | 3,072 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 13.04% | 100 |
| Jun 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -17.27% | 422 |
| May 21, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | 100 |
| May 16, 2025 | 1.20 | 1.41 | 1.10 | 1.41 | 1.41 | -0.70% | 228 |
| May 7, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 550 |
| May 5, 2025 | 1.20 | 1.44 | 1.20 | 1.43 | 1.43 | 19.17% | 1,840 |
| May 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 50 |
| Apr 29, 2025 | 1.20 | 1.30 | 1.20 | 1.30 | 1.30 | 9.24% | 160 |