Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.58
+0.18 (3.33%)
Last updated: Aug 27, 2026, 10:05 AM CET
Dektra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | - | 3.70% | 178 |
| 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 |
| Jul 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.66 | 0.68% | 2 |
| Jul 8, 2026 | 5.82 | 5.90 | 5.82 | 5.90 | 5.62 | 1.37% | 127 |
| Jul 7, 2026 | 5.86 | 5.90 | 5.82 | 5.82 | 5.55 | -0.68% | 148 |
| Jul 6, 2026 | 5.88 | 5.88 | 5.72 | 5.86 | 5.58 | 0.69% | 835 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.82 | 5.82 | 5.55 | -3.00% | 78 |
| Jul 2, 2026 | 5.82 | 6.00 | 5.82 | 6.00 | 5.72 | - | 9 |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | - | 22 |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | 0.33% | 502 |
| Jun 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.70 | 1.70% | 10 |
| Jun 26, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.60 | -1.34% | 396 |
| Jun 25, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.68 | 1.36% | 445 |
| Jun 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.60 | -1.01% | 245 |
| Jun 23, 2026 | 6.00 | 6.00 | 5.70 | 5.94 | 5.66 | -1.00% | 567 |
| Jun 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.72 | - | 67 |
| Jun 19, 2026 | 5.96 | 6.02 | 5.96 | 6.00 | 5.72 | 0.33% | 94 |