Dr. Miele Cosmed Group S.A. (WSE:DMG)
Poland · Delayed Price · Currency is PLN 3.150
-0.050 (-1.56%)
At close: Oct 10, 2025
Dr. Miele Cosmed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.25 | 3.29 | 3.06 | 3.15 | 3.15 | -1.56% | 142,434 |
| Oct 9, 2025 | 3.32 | 3.38 | 3.20 | 3.20 | 3.20 | -3.61% | 21,571 |
| Oct 8, 2025 | 3.35 | 3.37 | 3.25 | 3.32 | 3.32 | -1.78% | 5,463 |
| Oct 7, 2025 | 3.36 | 3.38 | 3.24 | 3.38 | 3.38 | 0.60% | 4,272 |
| Oct 6, 2025 | 3.37 | 3.37 | 3.28 | 3.36 | 3.36 | -0.88% | 1,341 |
| Oct 3, 2025 | 3.39 | 3.39 | 3.35 | 3.39 | 3.39 | -0.29% | 509 |
| Oct 2, 2025 | 3.46 | 3.46 | 3.31 | 3.40 | 3.40 | 0.89% | 626 |
| Oct 1, 2025 | 3.29 | 3.50 | 3.22 | 3.37 | 3.37 | 2.43% | 75,580 |
| Sep 30, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | -2.66% | 662 |
| Sep 29, 2025 | 3.38 | 3.38 | 3.25 | 3.38 | 3.38 | 0.60% | 8,932 |
| Sep 26, 2025 | 3.44 | 3.45 | 3.31 | 3.36 | 3.36 | -0.59% | 5,984 |
| Sep 25, 2025 | 3.48 | 3.48 | 3.38 | 3.38 | 3.38 | -0.59% | 1,239 |
| Sep 24, 2025 | 3.40 | 3.46 | 3.40 | 3.40 | 3.40 | - | 1,415 |
| Sep 23, 2025 | 3.45 | 3.48 | 3.32 | 3.40 | 3.40 | -0.87% | 8,122 |
| Sep 22, 2025 | 3.45 | 3.46 | 3.40 | 3.43 | 3.43 | -0.58% | 3,542 |
| Sep 19, 2025 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | -0.86% | 7,248 |
| Sep 18, 2025 | 3.43 | 3.60 | 3.42 | 3.48 | 3.48 | -3.60% | 18,787 |
| Sep 17, 2025 | 3.62 | 3.65 | 3.61 | 3.61 | 3.61 | 0.28% | 6,134 |
| Sep 16, 2025 | 3.56 | 3.62 | 3.55 | 3.60 | 3.60 | 1.12% | 2,785 |
| Sep 15, 2025 | 3.57 | 3.57 | 3.47 | 3.56 | 3.56 | - | 6,485 |
| Sep 12, 2025 | 3.52 | 3.56 | 3.45 | 3.56 | 3.56 | 1.71% | 1,443 |
| Sep 11, 2025 | 3.52 | 3.52 | 3.45 | 3.50 | 3.50 | 0.29% | 12,516 |
| Sep 10, 2025 | 3.55 | 3.55 | 3.43 | 3.49 | 3.49 | -0.57% | 1,826 |
| Sep 9, 2025 | 3.47 | 3.54 | 3.39 | 3.51 | 3.51 | 2.03% | 12,729 |
| Sep 8, 2025 | 3.46 | 3.50 | 3.33 | 3.44 | 3.44 | -2.27% | 24,505 |
| Sep 5, 2025 | 3.55 | 3.55 | 3.46 | 3.52 | 3.52 | 0.57% | 3,963 |
| Sep 4, 2025 | 3.49 | 3.50 | 3.47 | 3.50 | 3.50 | - | 7,606 |
| Sep 3, 2025 | 3.56 | 3.56 | 3.38 | 3.50 | 3.50 | -1.13% | 35,319 |
| Sep 2, 2025 | 3.63 | 3.63 | 3.50 | 3.54 | 3.54 | -2.48% | 19,884 |
| Sep 1, 2025 | 3.67 | 3.67 | 3.60 | 3.63 | 3.63 | -1.09% | 1,441 |
| Aug 29, 2025 | 3.68 | 3.68 | 3.62 | 3.67 | 3.67 | -0.27% | 2,750 |
| Aug 28, 2025 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | - | 1,174 |
| Aug 27, 2025 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 327 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.63 | 3.66 | 3.66 | -0.54% | 13 |
| Aug 25, 2025 | 3.74 | 3.74 | 3.62 | 3.68 | 3.68 | - | 1,878 |
| Aug 22, 2025 | 3.70 | 3.72 | 3.68 | 3.68 | 3.68 | - | 707 |
| Aug 21, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -1.34% | 1,014 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.68 | 3.73 | 3.73 | - | 326 |
| Aug 19, 2025 | 3.64 | 3.73 | 3.64 | 3.73 | 3.73 | - | 197 |
| Aug 18, 2025 | 3.69 | 3.74 | 3.69 | 3.73 | 3.73 | 1.08% | 413 |
| Aug 14, 2025 | 3.74 | 3.74 | 3.63 | 3.69 | 3.69 | -0.81% | 2,092 |
| Aug 13, 2025 | 3.73 | 3.73 | 3.60 | 3.72 | 3.72 | 1.36% | 2,107 |
| Aug 12, 2025 | 3.71 | 3.74 | 3.64 | 3.67 | 3.67 | -1.08% | 1,325 |
| Aug 11, 2025 | 3.65 | 3.72 | 3.65 | 3.71 | 3.71 | 1.64% | 8,789 |
| Aug 8, 2025 | 3.70 | 3.70 | 3.61 | 3.65 | 3.65 | -0.82% | 2,975 |
| Aug 7, 2025 | 3.69 | 3.71 | 3.68 | 3.68 | 3.68 | -0.27% | 1,193 |
| Aug 6, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 81 |
| Aug 5, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 0.82% | 130 |
| Aug 4, 2025 | 3.60 | 3.67 | 3.55 | 3.67 | 3.67 | 2.51% | 23,496 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.50 | 3.58 | 3.58 | -3.24% | 14,202 |