Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 229.00
-1.00 (-0.43%)
Sep 12, 2025, 5:00 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |