Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 233.00
+3.50 (1.53%)
Apr 2, 2026, 5:03 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 229.00 | 234.50 | 225.00 | 233.00 | 233.00 | 1.53% | 8,300 |
| Apr 1, 2026 | 223.00 | 234.00 | 222.00 | 229.50 | 229.50 | 2.00% | 26,616 |
| Mar 31, 2026 | 220.00 | 228.50 | 220.00 | 225.00 | 225.00 | 1.35% | 10,274 |
| Mar 30, 2026 | 234.00 | 234.00 | 220.50 | 222.00 | 222.00 | -2.20% | 8,073 |
| Mar 27, 2026 | 231.00 | 233.50 | 225.50 | 227.00 | 227.00 | -4.22% | 22,226 |
| Mar 26, 2026 | 236.50 | 237.00 | 228.50 | 237.00 | 237.00 | 1.50% | 35,478 |
| Mar 25, 2026 | 229.50 | 236.00 | 227.00 | 233.50 | 233.50 | 2.19% | 7,850 |
| Mar 24, 2026 | 239.00 | 239.50 | 228.50 | 228.50 | 228.50 | -2.97% | 11,110 |
| Mar 23, 2026 | 230.50 | 240.00 | 222.00 | 235.50 | 235.50 | 1.07% | 26,064 |
| Mar 20, 2026 | 238.00 | 241.50 | 232.00 | 233.00 | 233.00 | -1.27% | 14,651 |
| Mar 19, 2026 | 244.00 | 245.00 | 236.00 | 236.00 | 236.00 | -2.68% | 30,086 |
| Mar 18, 2026 | 245.00 | 251.00 | 240.50 | 242.50 | 242.50 | 0.21% | 9,122 |
| Mar 17, 2026 | 239.50 | 242.00 | 236.00 | 242.00 | 242.00 | 0.62% | 24,802 |
| Mar 16, 2026 | 240.00 | 241.00 | 236.00 | 240.50 | 240.50 | -0.62% | 3,303 |
| Mar 13, 2026 | 241.50 | 244.00 | 236.00 | 242.00 | 242.00 | 0.21% | 5,314 |
| Mar 12, 2026 | 247.50 | 248.00 | 239.50 | 241.50 | 241.50 | -2.62% | 16,520 |
| Mar 11, 2026 | 245.00 | 250.00 | 240.00 | 248.00 | 248.00 | 1.22% | 7,536 |
| Mar 10, 2026 | 244.00 | 250.00 | 242.50 | 245.00 | 245.00 | 0.82% | 5,417 |
| Mar 9, 2026 | 238.00 | 243.00 | 230.00 | 243.00 | 243.00 | -0.41% | 10,046 |
| Mar 6, 2026 | 249.50 | 250.00 | 242.00 | 244.00 | 244.00 | -1.21% | 19,304 |
| Mar 5, 2026 | 251.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.79% | 9,281 |
| Mar 4, 2026 | 246.00 | 252.00 | 246.00 | 251.50 | 251.50 | 2.03% | 5,534 |
| Mar 3, 2026 | 255.00 | 258.00 | 244.00 | 246.50 | 246.50 | -4.27% | 9,608 |
| Mar 2, 2026 | 255.50 | 260.00 | 253.00 | 257.50 | 257.50 | -0.96% | 5,781 |
| Feb 27, 2026 | 262.50 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 10,263 |
| Feb 26, 2026 | 269.50 | 270.00 | 262.00 | 262.00 | 262.00 | -1.87% | 3,021 |
| Feb 25, 2026 | 268.00 | 271.00 | 264.00 | 267.00 | 267.00 | -0.37% | 7,425 |
| Feb 24, 2026 | 273.50 | 274.00 | 264.00 | 268.00 | 268.00 | -1.29% | 2,653 |
| Feb 23, 2026 | 273.00 | 273.00 | 266.50 | 271.50 | 271.50 | -0.55% | 2,199 |
| Feb 20, 2026 | 270.50 | 274.50 | 270.00 | 273.00 | 273.00 | 1.11% | 1,694 |
| Feb 19, 2026 | 274.00 | 275.00 | 269.00 | 270.00 | 270.00 | -1.10% | 11,108 |
| Feb 18, 2026 | 271.00 | 273.00 | 270.50 | 273.00 | 273.00 | 0.74% | 1,040 |
| Feb 17, 2026 | 274.50 | 274.50 | 269.00 | 271.00 | 271.00 | -1.28% | 1,817 |
| Feb 16, 2026 | 273.00 | 275.50 | 272.00 | 274.50 | 274.50 | 0.37% | 3,333 |
| Feb 13, 2026 | 278.00 | 278.00 | 269.50 | 273.50 | 273.50 | -1.26% | 8,076 |
| Feb 12, 2026 | 279.50 | 284.50 | 272.00 | 277.00 | 277.00 | -1.07% | 5,574 |
| Feb 11, 2026 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.32% | 30,710 |
| Feb 10, 2026 | 275.00 | 275.00 | 268.50 | 271.00 | 271.00 | - | 2,854 |
| Feb 9, 2026 | 270.00 | 271.00 | 268.00 | 271.00 | 271.00 | 0.37% | 8,143 |
| Feb 6, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 5,030 |
| Feb 5, 2026 | 271.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.37% | 3,741 |
| Feb 4, 2026 | 275.00 | 275.00 | 269.00 | 271.00 | 271.00 | - | 5,110 |
| Feb 3, 2026 | 271.00 | 275.00 | 268.00 | 271.00 | 271.00 | 0.74% | 9,582 |
| Feb 2, 2026 | 269.00 | 271.00 | 265.50 | 269.00 | 269.00 | - | 10,329 |
| Jan 30, 2026 | 266.50 | 269.00 | 265.00 | 269.00 | 269.00 | - | 3,699 |
| Jan 29, 2026 | 269.00 | 269.00 | 265.00 | 269.00 | 269.00 | - | 2,676 |
| Jan 28, 2026 | 271.50 | 273.00 | 266.50 | 269.00 | 269.00 | -0.37% | 9,358 |
| Jan 27, 2026 | 267.00 | 274.00 | 265.00 | 270.00 | 270.00 | 1.50% | 13,591 |
| Jan 26, 2026 | 263.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.14% | 24,418 |
| Jan 23, 2026 | 269.00 | 269.00 | 262.50 | 263.00 | 263.00 | -1.13% | 12,845 |