Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.46
-0.04 (-0.73%)
At close: Sep 18, 2026
Dektra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.50 | 5.50 | 5.36 | 5.46 | 5.46 | -0.73% | 1,016 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 33 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.46 | 5.50 | 5.50 | - | 626 |
| Sep 14, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 579 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% | 235 |
| Sep 10, 2026 | 5.54 | 5.60 | 5.54 | 5.56 | 5.56 | 1.09% | 373 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.48 | 5.50 | 5.50 | - | 97 |
| Sep 7, 2026 | 5.50 | 5.50 | 5.36 | 5.50 | 5.50 | - | 126 |
| Sep 4, 2026 | 5.44 | 5.50 | 5.38 | 5.50 | 5.50 | 1.48% | 2,187 |
| Sep 3, 2026 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.73% | 630 |
| Sep 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -2.15% | 79 |
| Sep 1, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | 3 |
| Aug 31, 2026 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | 2.58% | 105 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | -2.87% | 186 |
| Aug 27, 2026 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | 3.33% | 179 |
| Aug 26, 2026 | 5.56 | 5.58 | 5.40 | 5.40 | 5.40 | -3.23% | 637 |
| Aug 25, 2026 | 5.60 | 5.64 | 5.58 | 5.58 | 5.58 | -0.36% | 2,778 |
| Aug 24, 2026 | 5.50 | 5.62 | 5.38 | 5.60 | 5.60 | 3.32% | 377 |
| Aug 21, 2026 | 5.58 | 5.58 | 5.42 | 5.42 | 5.42 | -2.87% | 675 |
| Aug 20, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.71% | 155 |
| Aug 19, 2026 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | 0.36% | 205 |
| Aug 18, 2026 | 5.42 | 5.64 | 5.40 | 5.60 | 5.60 | -0.36% | 477 |
| Aug 17, 2026 | 5.58 | 5.64 | 5.40 | 5.62 | 5.62 | 0.72% | 265 |
| Aug 14, 2026 | 5.62 | 5.70 | 5.40 | 5.58 | 5.58 | 3.72% | 801 |
| Aug 13, 2026 | 5.50 | 5.64 | 5.38 | 5.38 | 5.38 | -3.93% | 197 |
| Aug 12, 2026 | 5.80 | 5.80 | 5.20 | 5.60 | 5.60 | -1.06% | 2,229 |
| Aug 11, 2026 | 5.14 | 5.90 | 5.14 | 5.66 | 5.66 | -6.60% | 7,101 |
| Aug 10, 2026 | 6.34 | 6.38 | 6.34 | 6.36 | 6.06 | -0.31% | 944 |
| Aug 7, 2026 | 6.36 | 6.38 | 6.28 | 6.38 | 6.08 | 1.59% | 374 |
| Aug 6, 2026 | 6.38 | 6.38 | 6.28 | 6.28 | 5.98 | -1.87% | 76 |
| Aug 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.10 | - | 10 |
| Aug 4, 2026 | 5.88 | 6.40 | 5.88 | 6.40 | 6.10 | 6.31% | 4,416 |
| Aug 3, 2026 | 6.06 | 6.06 | 5.88 | 6.02 | 5.74 | -0.33% | 144 |
| Jul 31, 2026 | 5.96 | 6.04 | 5.96 | 6.04 | 5.76 | 0.67% | 920 |
| Jul 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | -0.33% | 230 |
| Jul 29, 2026 | 6.00 | 6.02 | 5.94 | 6.02 | 5.74 | 1.35% | 59 |
| Jul 28, 2026 | 6.04 | 6.04 | 5.94 | 5.94 | 5.66 | -1.66% | 3 |
| Jul 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.76 | 3.42% | 10 |
| Jul 24, 2026 | 6.04 | 6.04 | 5.84 | 5.84 | 5.56 | -3.31% | 153 |
| Jul 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.76 | 2.37% | 382 |
| Jul 22, 2026 | 5.92 | 6.04 | 5.88 | 5.90 | 5.62 | -0.67% | 1,437 |
| Jul 21, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.66 | 0.68% | 230 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.62 | 2.08% | 10 |
| Jul 17, 2026 | 5.90 | 5.92 | 5.78 | 5.78 | 5.51 | -1.70% | 728 |
| Jul 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.60 | -0.34% | 3 |
| Jul 15, 2026 | 5.88 | 5.90 | 5.74 | 5.90 | 5.62 | 3.15% | 450 |
| Jul 14, 2026 | 5.82 | 5.90 | 5.72 | 5.72 | 5.45 | -3.38% | 297 |
| Jul 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.64 | - | 20 |
| Jul 10, 2026 | 5.92 | 5.94 | 5.80 | 5.92 | 5.64 | -0.34% | 222 |