Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 239.50
-7.50 (-3.04%)
Aug 12, 2025, 4:43 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 256.00 | 259.00 | 246.00 | 247.00 | 247.00 | -2.76% | 2,146 |
| Aug 8, 2025 | 250.00 | 258.50 | 248.00 | 254.00 | 254.00 | 1.60% | 2,075 |
| Aug 7, 2025 | 242.50 | 254.00 | 241.50 | 250.00 | 250.00 | 2.67% | 14,916 |
| Aug 6, 2025 | 241.00 | 245.00 | 241.00 | 243.50 | 243.50 | 1.46% | 8,112 |
| Aug 5, 2025 | 242.00 | 243.50 | 239.00 | 240.00 | 240.00 | -0.83% | 1,426 |
| Aug 4, 2025 | 239.50 | 242.00 | 237.00 | 242.00 | 242.00 | 1.26% | 1,486 |
| Aug 1, 2025 | 237.00 | 241.00 | 234.00 | 239.00 | 239.00 | 1.70% | 3,368 |
| Jul 31, 2025 | 233.00 | 236.50 | 233.00 | 235.00 | 235.00 | -0.42% | 610 |
| Jul 30, 2025 | 236.50 | 239.50 | 231.50 | 236.00 | 236.00 | -0.42% | 2,100 |
| Jul 29, 2025 | 244.00 | 244.00 | 237.00 | 237.00 | 237.00 | -3.27% | 1,309 |
| Jul 28, 2025 | 242.00 | 245.00 | 239.50 | 245.00 | 245.00 | 1.24% | 2,871 |
| Jul 25, 2025 | 238.00 | 243.50 | 238.00 | 242.00 | 242.00 | 0.62% | 1,569 |
| Jul 24, 2025 | 241.50 | 244.00 | 239.00 | 240.50 | 240.50 | - | 1,061 |
| Jul 23, 2025 | 243.00 | 245.00 | 239.00 | 240.50 | 240.50 | -0.41% | 1,955 |
| Jul 22, 2025 | 244.50 | 245.00 | 240.00 | 241.50 | 241.50 | -0.62% | 768 |
| Jul 21, 2025 | 239.00 | 244.50 | 238.50 | 243.00 | 243.00 | 1.89% | 1,445 |
| Jul 18, 2025 | 243.50 | 245.00 | 238.50 | 238.50 | 238.50 | -2.05% | 1,002 |
| Jul 17, 2025 | 243.50 | 243.50 | 239.00 | 243.50 | 243.50 | - | 8,527 |
| Jul 16, 2025 | 241.00 | 244.00 | 238.50 | 243.50 | 243.50 | -0.20% | 1,834 |
| Jul 15, 2025 | 235.00 | 245.00 | 234.00 | 244.00 | 244.00 | 4.05% | 5,360 |
| Jul 14, 2025 | 234.50 | 236.00 | 231.00 | 234.50 | 234.50 | - | 1,378 |
| Jul 11, 2025 | 235.00 | 237.50 | 231.00 | 234.50 | 234.50 | 1.52% | 608 |
| Jul 10, 2025 | 234.50 | 238.50 | 231.00 | 231.00 | 231.00 | -1.49% | 4,327 |
| Jul 9, 2025 | 240.00 | 240.00 | 234.00 | 234.50 | 234.50 | -2.70% | 1,569 |
| Jul 8, 2025 | 232.00 | 246.50 | 226.50 | 241.00 | 241.00 | 3.88% | 23,280 |
| Jul 7, 2025 | 237.50 | 237.50 | 227.50 | 232.00 | 232.00 | -0.85% | 3,639 |
| Jul 4, 2025 | 238.00 | 238.00 | 233.00 | 234.00 | 234.00 | -1.06% | 1,680 |
| Jul 3, 2025 | 236.50 | 238.00 | 235.50 | 236.50 | 236.50 | 0.64% | 2,256 |
| Jul 2, 2025 | 237.50 | 242.00 | 234.00 | 235.00 | 235.00 | 0.86% | 1,635 |
| Jul 1, 2025 | 236.00 | 244.50 | 232.50 | 233.00 | 233.00 | -2.10% | 5,831 |
| Jun 30, 2025 | 248.00 | 248.00 | 237.00 | 238.00 | 238.00 | -4.23% | 13,947 |
| Jun 27, 2025 | 235.00 | 248.50 | 235.00 | 248.50 | 248.50 | 5.30% | 10,382 |
| Jun 26, 2025 | 229.00 | 240.00 | 226.00 | 236.00 | 236.00 | 3.28% | 16,864 |
| Jun 25, 2025 | 235.00 | 235.00 | 224.00 | 228.50 | 228.50 | -1.51% | 11,040 |
| Jun 24, 2025 | 237.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 1,284 |
| Jun 23, 2025 | 236.50 | 240.50 | 232.00 | 238.00 | 231.00 | 0.85% | 4,158 |
| Jun 20, 2025 | 246.00 | 247.50 | 228.50 | 236.00 | 229.06 | -2.88% | 28,872 |
| Jun 18, 2025 | 243.00 | 249.50 | 240.50 | 243.00 | 235.85 | - | 10,778 |
| Jun 17, 2025 | 243.50 | 245.50 | 238.50 | 243.00 | 235.85 | -0.21% | 5,481 |
| Jun 16, 2025 | 249.00 | 250.00 | 240.00 | 243.50 | 236.34 | 0.62% | 1,016 |
| Jun 13, 2025 | 245.00 | 247.00 | 237.50 | 242.00 | 234.88 | -0.41% | 2,535 |
| Jun 12, 2025 | 244.00 | 247.50 | 240.00 | 243.00 | 235.85 | -0.41% | 3,025 |
| Jun 11, 2025 | 248.00 | 248.00 | 242.00 | 244.00 | 236.82 | -0.81% | 1,421 |
| Jun 10, 2025 | 244.00 | 250.00 | 242.00 | 246.00 | 238.76 | 1.65% | 3,903 |
| Jun 9, 2025 | 238.00 | 243.50 | 235.50 | 242.00 | 234.88 | 1.68% | 2,723 |
| Jun 6, 2025 | 240.00 | 242.00 | 233.00 | 238.00 | 231.00 | -0.42% | 1,861 |
| Jun 5, 2025 | 235.00 | 242.00 | 233.00 | 239.00 | 231.97 | 2.80% | 5,937 |
| Jun 4, 2025 | 230.50 | 239.00 | 230.50 | 232.50 | 225.66 | 0.22% | 5,114 |
| Jun 3, 2025 | 235.00 | 235.00 | 227.00 | 232.00 | 225.18 | -0.22% | 3,546 |
| Jun 2, 2025 | 232.00 | 234.00 | 228.00 | 232.50 | 225.66 | -1.48% | 3,536 |