Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.34
-0.06 (-1.11%)
Last updated: Mar 3, 2026, 1:35 PM CET
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.32 | 5.44 | 5.32 | 5.40 | 5.40 | -0.74% | 63 |
| Feb 27, 2026 | 5.38 | 5.50 | 5.38 | 5.44 | 5.44 | 1.12% | 958 |
| Feb 26, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -1.82% | 293 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | - | 50 |
| Feb 24, 2026 | 5.22 | 5.48 | 5.22 | 5.48 | 5.48 | -0.36% | 6 |
| Feb 23, 2026 | 5.18 | 5.52 | 5.18 | 5.50 | 5.50 | 7.42% | 1,532 |
| Feb 20, 2026 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | - | 260 |
| Feb 19, 2026 | 5.20 | 5.24 | 5.10 | 5.12 | 5.12 | -0.78% | 430 |
| Feb 17, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -2.27% | 20 |
| Feb 16, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | -0.75% | 647 |
| Feb 13, 2026 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 4.31% | 35 |
| Feb 12, 2026 | 5.12 | 5.32 | 5.10 | 5.10 | 5.10 | -4.14% | 2,464 |
| Feb 11, 2026 | 5.32 | 5.32 | 5.12 | 5.32 | 5.32 | 2.31% | 410 |
| Feb 10, 2026 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -0.76% | 153 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | 0.77% | 3 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 5 |
| Feb 5, 2026 | 5.24 | 5.24 | 5.20 | 5.20 | 5.20 | -0.76% | 1,944 |
| Feb 4, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 590 |
| Feb 3, 2026 | 5.24 | 5.32 | 5.22 | 5.24 | 5.24 | 0.38% | 304 |
| Feb 2, 2026 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -1.88% | 394 |
| Jan 30, 2026 | 5.32 | 5.34 | 5.20 | 5.32 | 5.32 | -0.75% | 1,265 |
| Jan 29, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 2.68% | 260 |
| Jan 28, 2026 | 5.36 | 5.36 | 5.22 | 5.22 | 5.22 | -2.61% | 42 |
| Jan 27, 2026 | 5.36 | 5.36 | 5.28 | 5.36 | 5.36 | - | 275 |
| Jan 26, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 1.13% | 1,058 |
| Jan 23, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.12% | 50 |
| Jan 22, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | - | 71 |
| Jan 21, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 10 |
| Jan 20, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | 18 |
| Jan 19, 2026 | 5.38 | 5.38 | 5.22 | 5.34 | 5.34 | -1.11% | 165 |
| Jan 16, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 0.75% | 415 |
| Jan 15, 2026 | 5.52 | 5.52 | 5.04 | 5.36 | 5.36 | -7.27% | 4,342 |
| Jan 14, 2026 | 5.40 | 5.78 | 5.40 | 5.78 | 5.78 | 10.73% | 640 |
| Jan 13, 2026 | 6.30 | 6.30 | 5.22 | 5.22 | 5.22 | -16.88% | 2,637 |
| Jan 12, 2026 | 5.18 | 6.28 | 5.18 | 6.28 | 6.28 | 16.30% | 1,796 |
| Jan 9, 2026 | 5.18 | 5.40 | 5.18 | 5.40 | 5.40 | - | 44 |
| Jan 8, 2026 | 5.30 | 5.42 | 5.20 | 5.40 | 5.40 | -0.37% | 285 |
| Jan 7, 2026 | 5.28 | 5.42 | 5.10 | 5.42 | 5.42 | 2.65% | 1,917 |
| Jan 5, 2026 | 5.12 | 5.30 | 4.92 | 5.28 | 5.28 | 3.13% | 1,632 |
| Jan 2, 2026 | 4.94 | 5.14 | 4.94 | 5.12 | 5.12 | 3.64% | 950 |
| Dec 30, 2025 | 4.86 | 4.94 | 4.68 | 4.94 | 4.94 | 1.65% | 4,618 |
| Dec 29, 2025 | 4.70 | 4.90 | 4.70 | 4.86 | 4.86 | -4.71% | 3,931 |
| Dec 23, 2025 | 5.10 | 5.10 | 4.90 | 5.10 | 5.10 | - | 3,335 |
| Dec 22, 2025 | 5.34 | 5.34 | 5.10 | 5.10 | 5.10 | -4.49% | 5,342 |
| Dec 19, 2025 | 5.52 | 5.52 | 5.30 | 5.34 | 5.34 | -2.91% | 3,172 |
| Dec 18, 2025 | 5.60 | 5.64 | 5.50 | 5.50 | 5.50 | -2.14% | 2,003 |
| Dec 17, 2025 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | -2.77% | 729 |
| Dec 16, 2025 | 5.76 | 5.80 | 5.76 | 5.78 | 5.78 | -1.37% | 121 |
| Dec 15, 2025 | 5.90 | 5.96 | 5.86 | 5.86 | 5.86 | - | 1,065 |
| Dec 12, 2025 | 5.72 | 5.86 | 5.62 | 5.86 | 5.86 | -2.33% | 600 |