Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 4.940
+0.080 (1.65%)
At close: Dec 30, 2025
Dektra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 5.88 | 6.00 | 5.52 | 6.00 | 6.00 | 1.69% | 3,585 |
| 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 |