Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 6.02
-0.02 (-0.33%)
At close: Dec 5, 2025
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5.76 | 5.90 | 5.64 | 5.90 | 5.90 | 2.43% | 631 |
| Dec 9, 2025 | 5.62 | 5.80 | 5.62 | 5.76 | 5.76 | -0.69% | 1,834 |
| Dec 8, 2025 | 6.02 | 6.02 | 5.80 | 5.80 | 5.80 | -3.65% | 543 |
| Dec 5, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.33% | 304 |
| Dec 4, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.33% | 213 |
| Dec 3, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | -1.31% | 17 |
| Dec 2, 2025 | 6.02 | 6.10 | 6.00 | 6.10 | 6.10 | 3.39% | 627 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -6.35% | 1,176 |
| Nov 28, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 2,500 |
| Nov 27, 2025 | 5.98 | 6.00 | 5.24 | 5.80 | 5.80 | -4.61% | 4,021 |
| Nov 26, 2025 | 6.08 | 6.08 | 6.00 | 6.08 | 6.08 | 1.00% | 206 |
| Nov 25, 2025 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | -0.99% | 222 |
| Nov 24, 2025 | 5.96 | 6.08 | 5.96 | 6.08 | 6.08 | 2.01% | 213 |
| Nov 21, 2025 | 5.94 | 5.96 | 5.94 | 5.96 | 5.96 | -1.65% | 2,363 |
| Nov 20, 2025 | 6.10 | 6.10 | 6.00 | 6.06 | 6.06 | -0.98% | 602 |
| Nov 19, 2025 | 6.14 | 6.14 | 6.06 | 6.12 | 6.12 | -0.33% | 522 |
| Nov 18, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 2 |
| Nov 17, 2025 | 6.06 | 6.14 | 6.06 | 6.14 | 6.14 | 1.32% | 534 |
| Nov 14, 2025 | 6.14 | 6.26 | 6.06 | 6.06 | 6.06 | -1.30% | 5,415 |
| Nov 13, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 61 |
| Nov 12, 2025 | 6.14 | 6.14 | 6.02 | 6.14 | 6.14 | - | 275 |
| Nov 7, 2025 | 5.98 | 6.14 | 5.96 | 6.14 | 6.14 | 2.33% | 1,116 |
| Nov 6, 2025 | 6.00 | 6.12 | 6.00 | 6.00 | 6.00 | - | 372 |
| Nov 5, 2025 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | -0.33% | 564 |
| Nov 4, 2025 | 6.14 | 6.14 | 6.02 | 6.02 | 6.02 | -1.95% | 197 |
| Nov 3, 2025 | 6.06 | 6.14 | 6.02 | 6.14 | 6.14 | 1.32% | 247 |
| Oct 31, 2025 | 6.00 | 6.08 | 6.00 | 6.06 | 6.06 | 0.33% | 1,071 |
| Oct 30, 2025 | 5.90 | 6.08 | 5.90 | 6.04 | 6.04 | 0.67% | 1,003 |
| Oct 29, 2025 | 6.30 | 6.30 | 5.98 | 6.00 | 6.00 | -4.76% | 4,264 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.29% | 125 |
| Oct 27, 2025 | 6.50 | 6.50 | 6.22 | 6.22 | 6.22 | -4.60% | 574 |
| Oct 24, 2025 | 6.38 | 6.52 | 6.36 | 6.52 | 6.52 | 2.19% | 1,000 |
| Oct 23, 2025 | 6.38 | 6.54 | 6.38 | 6.38 | 6.38 | 0.31% | 41 |
| Oct 22, 2025 | 6.42 | 6.42 | 6.36 | 6.36 | 6.36 | -1.24% | 647 |
| Oct 21, 2025 | 6.56 | 6.56 | 6.44 | 6.44 | 6.44 | -1.83% | 57 |
| Oct 20, 2025 | 6.52 | 6.56 | 6.52 | 6.56 | 6.56 | 0.61% | 1,100 |
| Oct 17, 2025 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 0.31% | 80 |
| Oct 16, 2025 | 6.64 | 6.64 | 6.50 | 6.50 | 6.50 | -2.11% | 983 |
| Oct 15, 2025 | 6.50 | 6.64 | 6.50 | 6.64 | 6.64 | 0.61% | 376 |
| Oct 14, 2025 | 6.46 | 6.60 | 6.44 | 6.60 | 6.60 | 1.85% | 1,105 |
| Oct 13, 2025 | 6.56 | 6.56 | 6.32 | 6.48 | 6.48 | 1.25% | 3,268 |
| Oct 10, 2025 | 6.56 | 6.56 | 6.38 | 6.40 | 6.40 | -2.44% | 1,048 |
| Oct 9, 2025 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.92% | 13 |
| Oct 8, 2025 | 6.58 | 6.58 | 6.50 | 6.50 | 6.50 | -2.69% | 589 |
| Oct 7, 2025 | 6.58 | 6.68 | 6.56 | 6.68 | 6.68 | 1.83% | 723 |
| Oct 6, 2025 | 6.68 | 6.68 | 6.56 | 6.56 | 6.56 | -2.09% | 397 |
| Oct 3, 2025 | 6.54 | 6.70 | 6.50 | 6.70 | 6.70 | -1.18% | 606 |
| Oct 2, 2025 | 6.76 | 6.78 | 6.52 | 6.78 | 6.78 | 0.59% | 1,198 |
| Oct 1, 2025 | 6.76 | 6.76 | 6.70 | 6.74 | 6.74 | 0.60% | 837 |
| Sep 30, 2025 | 6.60 | 6.72 | 6.60 | 6.70 | 6.70 | 1.52% | 2,749 |