Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 273.00
+3.00 (1.11%)
At close: Feb 20, 2026
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 269.00 | 269.00 | 263.50 | 266.00 | 266.00 | - | 8,639 |
| Jan 21, 2026 | 263.50 | 266.00 | 259.00 | 266.00 | 266.00 | 1.14% | 3,381 |
| Jan 20, 2026 | 262.00 | 263.00 | 257.00 | 263.00 | 263.00 | -0.19% | 3,763 |
| Jan 19, 2026 | 266.00 | 266.50 | 262.00 | 263.50 | 263.50 | -0.94% | 3,713 |
| Jan 16, 2026 | 269.00 | 269.00 | 264.50 | 266.00 | 266.00 | - | 13,983 |
| Jan 15, 2026 | 271.00 | 271.00 | 264.00 | 266.00 | 266.00 | 0.19% | 6,367 |
| Jan 14, 2026 | 273.50 | 273.50 | 263.50 | 265.50 | 265.50 | -2.21% | 4,988 |
| Jan 13, 2026 | 274.50 | 275.00 | 268.50 | 271.50 | 271.50 | -0.18% | 4,411 |
| Jan 12, 2026 | 268.50 | 274.00 | 268.00 | 272.00 | 272.00 | 2.26% | 5,901 |
| Jan 9, 2026 | 263.50 | 266.00 | 263.50 | 266.00 | 266.00 | 0.95% | 10,599 |
| Jan 8, 2026 | 264.00 | 264.00 | 260.00 | 263.50 | 263.50 | 1.35% | 6,609 |
| Jan 7, 2026 | 259.00 | 261.00 | 255.00 | 260.00 | 260.00 | 0.39% | 6,753 |
| Jan 5, 2026 | 259.50 | 265.50 | 258.00 | 259.00 | 259.00 | -0.19% | 7,720 |
| Jan 2, 2026 | 262.00 | 262.50 | 257.00 | 259.50 | 259.50 | 1.76% | 11,105 |
| Dec 30, 2025 | 257.00 | 262.00 | 253.00 | 255.00 | 255.00 | -0.97% | 3,531 |
| Dec 29, 2025 | 258.00 | 260.00 | 254.50 | 257.50 | 257.50 | 0.39% | 3,828 |
| Dec 23, 2025 | 265.00 | 265.00 | 256.00 | 256.50 | 256.50 | -2.84% | 3,481 |
| Dec 22, 2025 | 250.00 | 265.00 | 249.50 | 264.00 | 264.00 | 6.67% | 4,087 |
| Dec 19, 2025 | 247.00 | 252.00 | 245.00 | 247.50 | 247.50 | 0.20% | 26,898 |
| Dec 18, 2025 | 252.00 | 252.00 | 242.00 | 247.00 | 247.00 | -1.40% | 17,269 |
| Dec 17, 2025 | 255.50 | 258.00 | 250.50 | 250.50 | 250.50 | -1.96% | 9,413 |
| Dec 16, 2025 | 255.50 | 258.00 | 253.00 | 255.50 | 255.50 | -0.20% | 15,857 |
| Dec 15, 2025 | 262.00 | 262.00 | 255.00 | 256.00 | 256.00 | -1.54% | 4,753 |
| Dec 12, 2025 | 262.00 | 263.50 | 259.50 | 260.00 | 260.00 | -0.95% | 5,756 |
| Dec 11, 2025 | 265.50 | 265.50 | 260.50 | 262.50 | 262.50 | -1.32% | 2,019 |
| Dec 10, 2025 | 262.50 | 266.00 | 257.00 | 266.00 | 266.00 | 1.14% | 6,669 |
| Dec 9, 2025 | 266.00 | 266.00 | 261.50 | 263.00 | 263.00 | -1.13% | 2,010 |
| Dec 8, 2025 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | - | 12,949 |
| Dec 5, 2025 | 267.50 | 269.50 | 260.00 | 266.00 | 266.00 | - | 1,507 |