Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 6.90
0.00 (0.00%)
At close: Sep 12, 2025
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | - | 887 |
| Sep 11, 2025 | 7.08 | 7.08 | 6.90 | 6.90 | 6.90 | -2.54% | 530 |
| Sep 10, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - | 269 |
| Sep 9, 2025 | 7.06 | 7.08 | 7.06 | 7.08 | 7.08 | 0.28% | 18 |
| Sep 8, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 10 |
| Sep 5, 2025 | 7.12 | 7.12 | 6.86 | 7.06 | 7.06 | -0.84% | 466 |
| Sep 4, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.84% | 15 |
| Sep 3, 2025 | 7.06 | 7.18 | 7.00 | 7.18 | 7.18 | 1.70% | 870 |
| Sep 2, 2025 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -0.28% | 22 |
| Sep 1, 2025 | 7.08 | 7.08 | 7.04 | 7.08 | 7.08 | - | 348 |
| Aug 29, 2025 | 7.06 | 7.08 | 7.04 | 7.08 | 7.08 | 0.28% | 359 |
| Aug 28, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 394 |
| Aug 27, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 2 |
| Aug 26, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.67% | 446 |
| Aug 25, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 10 |
| Aug 22, 2025 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | 2.57% | 253 |
| Aug 21, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -2.78% | 202 |
| Aug 20, 2025 | 7.18 | 7.20 | 7.18 | 7.20 | 7.20 | 0.28% | 180 |
| Aug 19, 2025 | 7.06 | 7.18 | 6.90 | 7.18 | 7.18 | 1.70% | 1,042 |
| Aug 18, 2025 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | -0.56% | 103 |
| Aug 14, 2025 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -0.56% | 261 |
| Aug 13, 2025 | 7.22 | 7.22 | 7.14 | 7.14 | 7.14 | -2.19% | 226 |
| Aug 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 277 |
| Aug 11, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 571 |
| Aug 8, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.83% | 77 |
| Aug 7, 2025 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | -0.82% | 883 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 47 |
| Aug 5, 2025 | 7.24 | 7.30 | 7.24 | 7.30 | 7.30 | 1.67% | 193 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.18 | 7.18 | 7.18 | -2.45% | 162 |
| Aug 1, 2025 | 7.38 | 7.38 | 7.34 | 7.36 | 7.36 | -0.27% | 429 |
| Jul 31, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | 0.82% | 450 |
| Jul 30, 2025 | 7.46 | 7.46 | 7.14 | 7.32 | 7.32 | -4.69% | 1,319 |
| Jul 29, 2025 | 7.44 | 7.68 | 7.42 | 7.68 | 7.68 | 1.59% | 77 |
| Jul 28, 2025 | 7.58 | 7.60 | 7.56 | 7.56 | 7.26 | -0.53% | 388 |
| Jul 25, 2025 | 7.56 | 7.60 | 7.56 | 7.60 | 7.30 | 0.53% | 1,018 |
| Jul 24, 2025 | 7.58 | 7.58 | 7.48 | 7.56 | 7.26 | -0.26% | 278 |
| Jul 23, 2025 | 7.58 | 7.58 | 7.56 | 7.58 | 7.28 | 1.07% | 250 |
| Jul 22, 2025 | 7.54 | 7.60 | 7.50 | 7.50 | 7.20 | -0.53% | 1,461 |
| Jul 21, 2025 | 7.54 | 7.60 | 7.54 | 7.54 | 7.24 | - | 1,281 |
| Jul 18, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.24 | - | 120 |
| Jul 17, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.24 | 0.27% | 5 |
| Jul 15, 2025 | 7.56 | 7.60 | 7.52 | 7.52 | 7.22 | -1.05% | 605 |
| Jul 14, 2025 | 7.56 | 7.60 | 7.56 | 7.60 | 7.30 | 0.80% | 810 |
| Jul 11, 2025 | 7.52 | 7.54 | 7.52 | 7.54 | 7.24 | - | 15 |
| Jul 10, 2025 | 7.50 | 7.54 | 7.50 | 7.54 | 7.24 | 0.53% | 42 |
| Jul 9, 2025 | 7.54 | 7.54 | 7.50 | 7.50 | 7.20 | -0.53% | 592 |
| Jul 8, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.24 | -0.26% | 5 |
| Jul 7, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.26 | -0.26% | 40 |
| Jul 2, 2025 | 7.48 | 7.60 | 7.48 | 7.58 | 7.28 | -0.26% | 86 |
| Jul 1, 2025 | 7.58 | 7.60 | 7.58 | 7.60 | 7.30 | 1.88% | 220 |