di volio S.A. (WSE:DIV)
Poland · Delayed Price · Currency is PLN 2.600
-0.080 (-2.99%)
At close: Aug 14, 2026
di volio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.70 | 2.70 | 2.58 | 2.60 | 2.60 | -2.99% | 9,253 |
| Aug 13, 2026 | 2.90 | 3.06 | 2.68 | 2.68 | 2.68 | -4.96% | 12,031 |
| Aug 12, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -2.76% | 152 |
| Aug 11, 2026 | 3.10 | 3.10 | 2.86 | 2.90 | 2.90 | -3.33% | 615 |
| Aug 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 10 |
| Aug 7, 2026 | 3.00 | 3.10 | 2.82 | 2.90 | 2.90 | -3.97% | 1,961 |
| Aug 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | 150 |
| Aug 5, 2026 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | 2.67% | 103 |
| Aug 4, 2026 | 3.00 | 3.00 | 2.68 | 3.00 | 3.00 | - | 1,121 |
| Jul 30, 2026 | 3.14 | 3.14 | 2.80 | 3.00 | 3.00 | - | 65 |
| Jul 29, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | -5.66% | 13 |
| Jul 27, 2026 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 6.00% | 700 |
| Jul 23, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | -5.66% | 201 |
| Jul 21, 2026 | 3.04 | 3.20 | 3.00 | 3.18 | 3.18 | 12.77% | 20,543 |
| Jul 20, 2026 | 3.04 | 3.04 | 2.82 | 2.82 | 2.82 | -7.24% | 660 |
| Jul 16, 2026 | 2.92 | 3.04 | 2.92 | 3.04 | 3.04 | 1.33% | 6,823 |
| Jul 15, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | 7.14% | 300 |
| Jul 14, 2026 | 3.08 | 3.08 | 2.80 | 2.80 | 2.80 | -10.83% | 38,210 |
| Jul 13, 2026 | 3.14 | 3.14 | 2.88 | 3.14 | 3.14 | 4.67% | 893 |
| Jul 10, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -7.41% | 27,867 |
| Jul 9, 2026 | 2.76 | 3.28 | 2.56 | 3.24 | 3.24 | 17.39% | 42,772 |
| Jul 8, 2026 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 3.76% | 726 |
| Jul 7, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.32% | 5 |
| Jul 6, 2026 | 2.52 | 2.78 | 2.50 | 2.78 | 2.78 | 10.32% | 3,376 |
| Jul 3, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -10.00% | 44 |
| Jun 30, 2026 | 2.50 | 2.80 | 2.50 | 2.80 | 2.80 | - | 102 |
| Jun 29, 2026 | 2.52 | 2.80 | 2.52 | 2.80 | 2.80 | - | 1,350 |
| Jun 26, 2026 | 2.88 | 2.88 | 2.50 | 2.80 | 2.80 | -7.89% | 404 |
| Jun 25, 2026 | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | 14.29% | 1,500 |
| Jun 24, 2026 | 2.40 | 2.66 | 2.40 | 2.66 | 2.66 | -8.90% | 702 |
| Jun 23, 2026 | 2.70 | 2.92 | 2.60 | 2.92 | 2.92 | -8.18% | 12,790 |
| Jun 19, 2026 | 2.98 | 3.18 | 2.98 | 3.18 | 3.18 | - | 1,578 |
| Jun 17, 2026 | 2.68 | 3.18 | 2.68 | 3.18 | 3.18 | 20.45% | 5,315 |
| Jun 16, 2026 | 2.68 | 2.68 | 2.50 | 2.64 | 2.64 | -2.22% | 18,121 |
| Jun 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -0.74% | 6,000 |
| Jun 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | 1 |
| Jun 10, 2026 | 2.60 | 3.00 | 2.60 | 2.70 | 2.70 | 3.85% | 6,101 |
| Jun 8, 2026 | 2.66 | 2.68 | 2.60 | 2.60 | 2.60 | -10.96% | 2,501 |
| Jun 3, 2026 | 3.06 | 3.06 | 2.64 | 2.92 | 2.92 | 8.15% | 666 |
| Jun 2, 2026 | 3.20 | 3.20 | 2.70 | 2.70 | 2.70 | -12.90% | 51 |
| Jun 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | 10 |
| May 29, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | -0.65% | 689 |
| May 28, 2026 | 2.76 | 3.08 | 2.76 | 3.08 | 3.08 | 10.79% | 140 |
| May 27, 2026 | 2.66 | 2.80 | 2.50 | 2.78 | 2.78 | 4.51% | 1,303 |
| May 26, 2026 | 2.84 | 3.22 | 2.66 | 2.66 | 2.66 | -6.34% | 9,590 |
| May 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -5.33% | 2 |
| May 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 49 |
| May 19, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 50 |
| May 18, 2026 | 2.86 | 3.22 | 2.82 | 3.00 | 3.00 | -3.23% | 1,512 |
| May 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 10 |