Dektra SA (WSE:DKR)
Poland · Delayed Price · Currency is PLN 5.84
-0.20 (-3.31%)
At close: Jul 24, 2026
Dektra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.04 | 6.04 | 5.84 | 5.84 | 5.84 | -3.31% | 153 |
| Jul 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 2.37% | 382 |
| Jul 22, 2026 | 5.92 | 6.04 | 5.88 | 5.90 | 5.90 | -0.67% | 1,437 |
| Jul 21, 2026 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.68% | 230 |
| Jul 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.08% | 10 |
| Jul 17, 2026 | 5.90 | 5.92 | 5.78 | 5.78 | 5.78 | -1.70% | 728 |
| Jul 16, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.34% | 3 |
| Jul 15, 2026 | 5.88 | 5.90 | 5.74 | 5.90 | 5.90 | 3.15% | 450 |
| Jul 14, 2026 | 5.82 | 5.90 | 5.72 | 5.72 | 5.72 | -3.38% | 297 |
| Jul 13, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 20 |
| Jul 10, 2026 | 5.92 | 5.94 | 5.80 | 5.92 | 5.92 | -0.34% | 222 |
| Jul 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.68% | 2 |
| Jul 8, 2026 | 5.82 | 5.90 | 5.82 | 5.90 | 5.90 | 1.37% | 127 |
| Jul 7, 2026 | 5.86 | 5.90 | 5.82 | 5.82 | 5.82 | -0.68% | 148 |
| Jul 6, 2026 | 5.88 | 5.88 | 5.72 | 5.86 | 5.86 | 0.69% | 835 |
| Jul 3, 2026 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | -3.00% | 78 |
| Jul 2, 2026 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | - | 9 |
| Jul 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 22 |
| Jun 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% | 502 |
| Jun 29, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | 10 |
| Jun 26, 2026 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -1.34% | 396 |
| Jun 25, 2026 | 5.88 | 5.96 | 5.88 | 5.96 | 5.96 | 1.36% | 445 |
| Jun 24, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.01% | 245 |
| Jun 23, 2026 | 6.00 | 6.00 | 5.70 | 5.94 | 5.94 | -1.00% | 567 |
| Jun 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 67 |
| Jun 19, 2026 | 5.96 | 6.02 | 5.96 | 6.00 | 6.00 | 0.33% | 94 |
| Jun 18, 2026 | 5.98 | 5.98 | 5.72 | 5.98 | 5.98 | 1.36% | 165 |
| Jun 17, 2026 | 5.86 | 5.98 | 5.86 | 5.90 | 5.90 | 1.72% | 252 |
| Jun 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.02% | 15 |
| Jun 15, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 73 |
| Jun 12, 2026 | 5.80 | 5.88 | 5.60 | 5.86 | 5.86 | -3.62% | 1,019 |
| Jun 11, 2026 | 5.84 | 6.08 | 5.76 | 6.08 | 6.08 | 4.11% | 759 |
| Jun 10, 2026 | 5.86 | 5.86 | 5.68 | 5.84 | 5.84 | -0.34% | 72 |
| Jun 9, 2026 | 5.86 | 5.86 | 5.68 | 5.86 | 5.86 | -0.34% | 33 |
| Jun 8, 2026 | 5.68 | 5.88 | 5.68 | 5.88 | 5.88 | 2.44% | 217 |
| Jun 5, 2026 | 5.58 | 5.74 | 5.58 | 5.74 | 5.74 | 3.24% | 130 |
| Jun 3, 2026 | 5.80 | 5.80 | 5.56 | 5.56 | 5.56 | -4.79% | 42 |
| Jun 2, 2026 | 5.54 | 5.88 | 5.50 | 5.84 | 5.84 | 0.69% | 295 |
| Jun 1, 2026 | 5.62 | 5.80 | 5.50 | 5.80 | 5.80 | 3.57% | 1,692 |
| May 29, 2026 | 6.20 | 6.20 | 5.18 | 5.60 | 5.60 | -9.97% | 1,996 |
| May 28, 2026 | 6.30 | 6.42 | 6.20 | 6.22 | 6.22 | -1.27% | 512 |
| May 27, 2026 | 6.26 | 6.42 | 6.26 | 6.30 | 6.30 | - | 350 |
| May 26, 2026 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | -0.94% | 305 |
| May 25, 2026 | 6.36 | 6.36 | 6.30 | 6.36 | 6.36 | 1.27% | 783 |
| May 22, 2026 | 6.38 | 6.38 | 6.26 | 6.28 | 6.28 | -1.26% | 337 |
| May 21, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - | 209 |
| May 20, 2026 | 6.34 | 6.36 | 6.18 | 6.36 | 6.36 | 0.32% | 765 |
| May 19, 2026 | 6.24 | 6.34 | 6.24 | 6.34 | 6.34 | 1.60% | 1,242 |
| May 18, 2026 | 6.26 | 6.26 | 6.00 | 6.24 | 6.24 | -0.32% | 436 |
| May 15, 2026 | 6.30 | 6.30 | 6.02 | 6.26 | 6.26 | 3.99% | 165 |