Dr. Miele Cosmed Group S.A. (WSE:DMG)
Poland · Delayed Price · Currency is PLN 3.500
+0.010 (0.29%)
At close: Sep 11, 2025
Dr. Miele Cosmed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.52 | 3.56 | 3.45 | 3.56 | - | 1.71% | 1,443 |
| Sep 11, 2025 | 3.52 | 3.52 | 3.45 | 3.50 | - | 0.29% | 12,516 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.43 | 3.49 | - | -0.57% | 1,826 |
| Sep 9, 2025 | 3.47 | 3.54 | 3.39 | 3.51 | - | 2.03% | 12,729 |
| Sep 8, 2025 | 3.46 | 3.50 | 3.33 | 3.44 | - | -2.27% | 24,505 |
| Sep 5, 2025 | 3.55 | 3.55 | 3.46 | 3.52 | - | 0.57% | 3,963 |
| Sep 4, 2025 | 3.49 | 3.50 | 3.47 | 3.50 | - | - | 7,606 |
| Sep 3, 2025 | 3.56 | 3.56 | 3.38 | 3.50 | - | -1.13% | 35,319 |
| Sep 2, 2025 | 3.63 | 3.63 | 3.50 | 3.54 | - | -2.48% | 19,884 |
| Sep 1, 2025 | 3.67 | 3.67 | 3.60 | 3.63 | - | -1.09% | 1,441 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.62 | 3.67 | - | -0.27% | 2,750 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | - | - | 1,174 |
| Aug 27, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | - | 0.55% | 327 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.63 | 3.66 | - | -0.54% | 13 |
| Aug 25, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | - | - | 1,878 |
| Aug 22, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | - | - | 707 |
| Aug 21, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | - | -1.34% | 1,014 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.68 | 3.73 | - | - | 326 |
| Aug 19, 2025 | 3.64 | 3.73 | 3.64 | 3.73 | - | - | 197 |
| Aug 18, 2025 | 3.69 | 3.74 | 3.69 | 3.73 | - | 1.08% | 413 |
| Aug 14, 2025 | 3.74 | 3.74 | 3.63 | 3.69 | - | -0.81% | 2,092 |
| Aug 13, 2025 | 3.73 | 3.73 | 3.60 | 3.72 | - | 1.36% | 2,107 |
| Aug 12, 2025 | 3.71 | 3.74 | 3.64 | 3.67 | - | -1.08% | 1,325 |
| Aug 11, 2025 | 3.65 | 3.72 | 3.65 | 3.71 | - | 1.64% | 8,789 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.61 | 3.65 | - | -0.82% | 2,975 |
| Aug 7, 2025 | 3.69 | 3.71 | 3.68 | 3.68 | - | -0.27% | 1,193 |
| Aug 6, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | - | -0.27% | 81 |
| Aug 5, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | - | 0.82% | 130 |
| Aug 4, 2025 | 3.60 | 3.67 | 3.55 | 3.67 | - | 2.51% | 23,496 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.50 | 3.58 | - | -3.24% | 14,202 |
| Jul 31, 2025 | 3.71 | 3.74 | 3.70 | 3.70 | - | - | 4,330 |
| Jul 30, 2025 | 3.67 | 3.70 | 3.67 | 3.70 | - | 1.09% | 4,346 |
| Jul 29, 2025 | 3.68 | 3.68 | 3.54 | 3.66 | - | -0.54% | 9,308 |
| Jul 28, 2025 | 3.63 | 3.71 | 3.62 | 3.68 | - | 1.38% | 7,658 |
| Jul 25, 2025 | 3.71 | 3.71 | 3.62 | 3.63 | - | -1.63% | 4,480 |
| Jul 24, 2025 | 3.71 | 3.71 | 3.64 | 3.69 | - | 0.54% | 2,463 |
| Jul 23, 2025 | 3.69 | 3.70 | 3.62 | 3.67 | - | - | 9,777 |
| Jul 22, 2025 | 3.71 | 3.71 | 3.65 | 3.67 | - | -0.81% | 1,243 |
| Jul 21, 2025 | 3.73 | 3.73 | 3.61 | 3.70 | - | 0.27% | 5,858 |
| Jul 18, 2025 | 3.69 | 3.72 | 3.63 | 3.69 | - | 0.82% | 3,359 |
| Jul 17, 2025 | 3.69 | 3.69 | 3.63 | 3.66 | - | - | 205 |
| Jul 16, 2025 | 3.73 | 3.73 | 3.62 | 3.66 | - | -2.40% | 5,870 |
| Jul 15, 2025 | 3.76 | 3.76 | 3.75 | 3.75 | - | 2.18% | 11 |
| Jul 14, 2025 | 3.75 | 3.75 | 3.65 | 3.67 | - | -2.39% | 9,934 |
| Jul 11, 2025 | 3.72 | 3.77 | 3.66 | 3.76 | - | 2.45% | 9,066 |
| Jul 10, 2025 | 3.74 | 3.77 | 3.67 | 3.67 | - | - | 3,422 |
| Jul 9, 2025 | 3.73 | 3.78 | 3.67 | 3.67 | - | -1.87% | 5,813 |
| Jul 8, 2025 | 3.78 | 3.78 | 3.71 | 3.74 | - | -1.06% | 815 |
| Jul 7, 2025 | 3.78 | 3.79 | 3.68 | 3.78 | - | 0.53% | 2,340 |
| Jul 4, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | - | 0.27% | 96 |