Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 241.00
+5.00 (2.12%)
Oct 10, 2025, 5:00 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 238.00 | 242.50 | 236.50 | 241.00 | 241.00 | 2.12% | 1,334 |
| Oct 9, 2025 | 239.50 | 244.50 | 236.00 | 236.00 | 236.00 | -0.84% | 3,890 |
| Oct 8, 2025 | 236.00 | 240.50 | 236.00 | 238.00 | 238.00 | 0.63% | 1,308 |
| Oct 7, 2025 | 239.00 | 239.50 | 235.50 | 236.50 | 236.50 | -1.25% | 1,961 |
| Oct 6, 2025 | 241.00 | 242.50 | 235.50 | 239.50 | 239.50 | -0.21% | 2,231 |
| Oct 3, 2025 | 238.00 | 240.00 | 235.00 | 240.00 | 240.00 | 0.84% | 3,944 |
| Oct 2, 2025 | 239.50 | 239.50 | 236.50 | 238.00 | 238.00 | -0.42% | 1,460 |
| Oct 1, 2025 | 235.00 | 239.00 | 233.50 | 239.00 | 239.00 | 2.36% | 1,247 |
| Sep 30, 2025 | 234.00 | 238.00 | 232.50 | 233.50 | 233.50 | -0.21% | 23,833 |
| Sep 29, 2025 | 234.50 | 237.50 | 231.50 | 234.00 | 234.00 | -0.21% | 1,992 |
| Sep 26, 2025 | 234.50 | 235.00 | 230.50 | 234.50 | 234.50 | 0.43% | 1,521 |
| Sep 25, 2025 | 230.00 | 235.50 | 230.00 | 233.50 | 233.50 | 1.74% | 6,967 |
| Sep 24, 2025 | 238.00 | 238.00 | 227.50 | 229.50 | 229.50 | -3.57% | 3,063 |
| Sep 23, 2025 | 237.50 | 238.50 | 234.00 | 238.00 | 238.00 | 0.42% | 1,265 |
| Sep 22, 2025 | 229.00 | 237.00 | 229.00 | 237.00 | 237.00 | 3.49% | 1,587 |
| Sep 19, 2025 | 225.00 | 231.50 | 222.00 | 229.00 | 229.00 | 2.23% | 10,919 |
| Sep 18, 2025 | 227.00 | 228.00 | 220.00 | 224.00 | 224.00 | -0.67% | 2,863 |
| Sep 17, 2025 | 234.00 | 234.00 | 225.00 | 225.50 | 225.50 | -3.01% | 4,683 |
| Sep 16, 2025 | 234.50 | 234.50 | 231.00 | 232.50 | 232.50 | 1.53% | 1,587 |
| Sep 15, 2025 | 229.50 | 230.00 | 226.00 | 229.00 | 229.00 | - | 4,081 |
| Sep 12, 2025 | 232.50 | 232.50 | 228.00 | 229.00 | 229.00 | -0.43% | 4,570 |
| Sep 11, 2025 | 235.00 | 236.50 | 228.50 | 230.00 | 230.00 | -2.13% | 6,064 |
| Sep 10, 2025 | 239.50 | 239.50 | 233.00 | 235.00 | 235.00 | -2.08% | 7,257 |
| Sep 9, 2025 | 241.00 | 241.50 | 236.00 | 240.00 | 240.00 | 0.21% | 3,400 |
| Sep 8, 2025 | 239.00 | 242.00 | 227.50 | 239.50 | 239.50 | 1.05% | 6,767 |
| Sep 5, 2025 | 241.00 | 249.50 | 236.00 | 237.00 | 237.00 | -2.87% | 5,384 |
| Sep 4, 2025 | 250.00 | 250.50 | 241.50 | 244.00 | 244.00 | -0.41% | 1,504 |
| Sep 3, 2025 | 242.50 | 248.00 | 242.50 | 245.00 | 245.00 | 1.03% | 1,167 |
| Sep 2, 2025 | 246.50 | 246.50 | 240.00 | 242.50 | 242.50 | -0.82% | 3,220 |
| Sep 1, 2025 | 242.50 | 246.50 | 242.50 | 244.50 | 244.50 | 0.82% | 1,322 |
| Aug 29, 2025 | 248.00 | 251.00 | 242.50 | 242.50 | 242.50 | -2.22% | 1,795 |
| Aug 28, 2025 | 250.50 | 254.00 | 248.00 | 248.00 | 248.00 | 1.22% | 1,884 |
| Aug 27, 2025 | 249.00 | 249.50 | 243.00 | 245.00 | 245.00 | - | 1,231 |
| Aug 26, 2025 | 249.00 | 252.50 | 243.00 | 245.00 | 245.00 | -0.41% | 1,812 |
| Aug 25, 2025 | 255.00 | 256.00 | 243.00 | 246.00 | 246.00 | -1.60% | 2,938 |
| Aug 22, 2025 | 256.00 | 256.00 | 248.00 | 250.00 | 250.00 | -1.96% | 4,606 |
| Aug 21, 2025 | 254.00 | 255.50 | 251.00 | 255.00 | 255.00 | 0.39% | 829 |
| Aug 20, 2025 | 247.00 | 254.00 | 243.00 | 254.00 | 254.00 | 3.25% | 4,620 |
| Aug 19, 2025 | 250.00 | 250.00 | 243.00 | 246.00 | 246.00 | 1.44% | 3,941 |
| Aug 18, 2025 | 239.00 | 249.00 | 236.00 | 242.50 | 242.50 | 1.46% | 1,983 |
| Aug 14, 2025 | 237.50 | 240.50 | 236.00 | 239.00 | 239.00 | 0.42% | 1,296 |
| Aug 13, 2025 | 242.00 | 243.50 | 237.00 | 238.00 | 238.00 | -0.83% | 1,101 |
| Aug 12, 2025 | 248.00 | 248.00 | 237.50 | 240.00 | 240.00 | -2.83% | 3,183 |
| Aug 11, 2025 | 256.00 | 259.00 | 246.00 | 247.00 | 247.00 | -2.76% | 2,193 |
| 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 |