Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.10
-0.14 (-2.67%)
Last updated: Nov 3, 2026, 12:15 PM CET
Dektra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5.02 | 5.12 | 4.96 | 5.10 | 5.10 | -2.67% | 334 |
| Nov 2, 2026 | 4.89 | 5.24 | 4.89 | 5.24 | 5.24 | 7.16% | 305 |
| Oct 30, 2026 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 255 |
| Oct 29, 2026 | 5.02 | 5.14 | 4.90 | 4.90 | 4.90 | -2.39% | 895 |
| Oct 28, 2026 | 5.22 | 5.22 | 5.02 | 5.02 | 5.02 | -1.95% | 535 |
| Oct 27, 2026 | 5.22 | 5.24 | 5.12 | 5.12 | 5.12 | - | 12 |
| Oct 26, 2026 | 5.22 | 5.26 | 5.12 | 5.12 | 5.12 | -0.39% | 140 |
| Oct 23, 2026 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | -1.91% | 430 |
| Oct 22, 2026 | 5.30 | 5.30 | 5.20 | 5.24 | 5.24 | -1.13% | 99 |
| Oct 21, 2026 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 0.38% | 475 |
| Oct 20, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 30 |
| Oct 19, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.93% | 60 |
| Oct 16, 2026 | 5.26 | 5.28 | 5.18 | 5.18 | 5.18 | -3.72% | 396 |
| Oct 15, 2026 | 5.34 | 5.40 | 5.26 | 5.38 | 5.38 | 0.75% | 1,224 |
| Oct 14, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 1.52% | 76 |
| Oct 13, 2026 | 5.10 | 5.28 | 5.10 | 5.26 | 5.26 | 3.14% | 821 |
| Oct 12, 2026 | 5.30 | 5.36 | 5.10 | 5.10 | 5.10 | -3.77% | 705 |
| Oct 9, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 160 |
| Oct 8, 2026 | 5.40 | 5.48 | 5.40 | 5.40 | 5.40 | - | 2,418 |
| Oct 7, 2026 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | -1.10% | 106 |
| Oct 6, 2026 | 5.50 | 5.50 | 5.36 | 5.46 | 5.46 | -1.80% | 1,068 |
| Oct 5, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2.96% | 12 |
| Oct 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 8 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 86 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | 2 |
| Sep 28, 2026 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | 0.37% | 30 |
| Sep 25, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 5 |
| Sep 24, 2026 | 5.40 | 5.46 | 5.24 | 5.46 | 5.46 | 3.02% | 112 |
| Sep 23, 2026 | 5.32 | 5.38 | 5.24 | 5.30 | 5.30 | -3.64% | 1,181 |
| Sep 22, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.73% | 305 |
| Sep 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | 25 |
| 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 |