di volio S.A. (WSE:DIV)
Poland · Delayed Price · Currency is PLN 3.200
+0.120 (3.90%)
At close: Mar 26, 2026
di volio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.76 | 3.30 | 2.76 | 3.20 | 3.20 | 3.90% | 25,174 |
| Mar 25, 2026 | 3.10 | 3.10 | 2.70 | 3.08 | 3.08 | 13.24% | 265 |
| Mar 24, 2026 | 2.68 | 3.10 | 2.68 | 2.72 | 2.72 | 1.49% | 1,314 |
| Mar 23, 2026 | 3.08 | 3.08 | 2.66 | 2.68 | 2.68 | -14.10% | 859 |
| Mar 20, 2026 | 2.76 | 3.12 | 2.62 | 3.12 | 3.12 | 1.30% | 20,127 |
| Mar 19, 2026 | 3.08 | 3.08 | 2.76 | 3.08 | 3.08 | - | 1,448 |
| Mar 18, 2026 | 2.62 | 3.10 | 2.62 | 3.08 | 3.08 | - | 42 |
| Mar 17, 2026 | 2.78 | 3.08 | 2.78 | 3.08 | 3.08 | 10.79% | 317 |
| Mar 16, 2026 | 3.10 | 3.14 | 2.78 | 2.78 | 2.78 | -3.47% | 1,963 |
| Mar 13, 2026 | 3.04 | 3.12 | 2.88 | 2.88 | 2.88 | 0.70% | 10,148 |
| Mar 12, 2026 | 2.82 | 3.16 | 2.66 | 2.86 | 2.86 | -8.92% | 17,296 |
| Mar 11, 2026 | 2.96 | 3.14 | 2.96 | 3.14 | 3.14 | -0.63% | 2,203 |
| Mar 10, 2026 | 2.90 | 3.20 | 2.90 | 3.16 | 3.16 | 8.97% | 6,679 |
| Mar 9, 2026 | 2.94 | 3.20 | 2.66 | 2.90 | 2.90 | -9.38% | 32 |
| Mar 6, 2026 | 2.92 | 3.20 | 2.50 | 3.20 | 3.20 | - | 6,429 |
| Mar 5, 2026 | 3.00 | 3.20 | 2.80 | 3.20 | 3.20 | 12.68% | 7,330 |
| Mar 4, 2026 | 2.56 | 3.20 | 2.56 | 2.84 | 2.84 | 10.94% | 6,317 |
| Mar 3, 2026 | 2.48 | 2.56 | 2.00 | 2.56 | 2.56 | 3.23% | 14,344 |
| Mar 2, 2026 | 2.44 | 2.50 | 2.30 | 2.48 | 2.48 | 0.81% | 5,265 |
| Feb 27, 2026 | 2.40 | 2.50 | 2.22 | 2.46 | 2.46 | -3.91% | 717 |
| Feb 26, 2026 | 2.56 | 2.56 | 2.10 | 2.56 | 2.56 | 11.30% | 2,801 |
| Feb 25, 2026 | 2.20 | 2.30 | 1.94 | 2.30 | 2.30 | -4.17% | 2,948 |
| Feb 24, 2026 | 2.48 | 2.48 | 2.20 | 2.40 | 2.40 | 5.26% | 2,588 |
| Feb 23, 2026 | 2.08 | 2.80 | 2.00 | 2.28 | 2.28 | 18.13% | 10,633 |
| Feb 20, 2026 | 2.40 | 2.50 | 1.93 | 1.93 | 1.93 | -10.65% | 5,343 |
| Feb 19, 2026 | 1.80 | 2.16 | 1.79 | 2.16 | 2.16 | 20.00% | 9,920 |
| Feb 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.65% | 500 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.44% | 3,190 |
| Feb 16, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | - | 2,506 |
| Feb 13, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 8.43% | 3,500 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -7.26% | 20 |
| Feb 11, 2026 | 1.84 | 1.84 | 1.65 | 1.79 | 1.79 | -4.28% | 1,599 |
| Feb 9, 2026 | 1.69 | 1.87 | 1.66 | 1.87 | 1.87 | 1.63% | 760 |
| Feb 6, 2026 | 1.64 | 1.84 | 1.64 | 1.84 | 1.84 | 12.88% | 5,440 |
| Feb 5, 2026 | 1.81 | 1.88 | 1.60 | 1.63 | 1.63 | -10.44% | 4,819 |
| Feb 4, 2026 | 1.65 | 1.82 | 1.65 | 1.82 | 1.82 | -2.67% | 9 |
| Feb 3, 2026 | 1.63 | 1.89 | 1.59 | 1.87 | 1.87 | 5.65% | 9,976 |
| Feb 2, 2026 | 1.62 | 1.77 | 1.59 | 1.77 | 1.77 | -10.61% | 6,400 |
| Jan 30, 2026 | 1.45 | 2.00 | 1.44 | 1.98 | 1.98 | 37.50% | 17,225 |
| Jan 29, 2026 | 1.44 | 1.47 | 1.37 | 1.44 | 1.44 | 3.60% | 67 |
| Jan 28, 2026 | 1.33 | 1.45 | 1.33 | 1.39 | 1.39 | 4.51% | 338 |
| Jan 27, 2026 | 1.46 | 1.46 | 1.32 | 1.33 | 1.33 | -11.92% | 2,237 |
| Jan 26, 2026 | 1.42 | 1.51 | 1.40 | 1.51 | 1.51 | 0.67% | 1,091 |
| Jan 23, 2026 | 1.50 | 1.51 | 1.39 | 1.50 | 1.50 | -12.79% | 4,156 |
| Jan 22, 2026 | 1.60 | 1.72 | 1.60 | 1.72 | 1.72 | 8.18% | 100 |
| Jan 21, 2026 | 1.42 | 1.59 | 1.42 | 1.59 | 1.59 | -0.63% | 497 |
| Jan 19, 2026 | 1.56 | 1.75 | 1.44 | 1.60 | 1.60 | -9.60% | 2,817 |
| Jan 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.56% | 287 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 10.56% | 50 |
| Jan 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -10.06% | 1,000 |