Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 241.50
+2.00 (0.84%)
Nov 4, 2026, 1:04 PM CET
Dom Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 240.00 | 244.00 | 237.50 | 241.50 | 241.50 | 0.84% | 1,972 |
| Nov 3, 2026 | 240.00 | 241.50 | 234.00 | 239.50 | 239.50 | -0.42% | 8,813 |
| Nov 2, 2026 | 243.00 | 243.00 | 237.00 | 240.50 | 240.50 | -1.03% | 5,511 |
| Oct 30, 2026 | 243.00 | 246.50 | 239.00 | 243.00 | 243.00 | 0.21% | 5,498 |
| Oct 29, 2026 | 245.00 | 249.50 | 242.50 | 242.50 | 242.50 | -1.02% | 2,732 |
| Oct 28, 2026 | 246.50 | 249.00 | 243.00 | 245.00 | 245.00 | -0.41% | 5,423 |
| Oct 27, 2026 | 244.00 | 246.00 | 241.00 | 246.00 | 246.00 | 1.65% | 3,864 |
| Oct 26, 2026 | 242.00 | 244.50 | 239.50 | 242.00 | 242.00 | 0.83% | 2,246 |
| Oct 23, 2026 | 243.00 | 246.00 | 240.00 | 240.00 | 240.00 | - | 5,163 |
| Oct 22, 2026 | 242.00 | 242.00 | 238.00 | 240.00 | 240.00 | - | 6,057 |
| Oct 21, 2026 | 246.00 | 246.00 | 239.00 | 240.00 | 240.00 | -2.44% | 8,788 |
| Oct 20, 2026 | 246.00 | 246.50 | 235.00 | 246.00 | 246.00 | 2.29% | 12,648 |
| Oct 19, 2026 | 240.00 | 242.00 | 237.00 | 240.50 | 240.50 | 0.84% | 7,297 |
| Oct 16, 2026 | 236.00 | 240.00 | 235.00 | 238.50 | 238.50 | 1.49% | 2,580 |
| Oct 15, 2026 | 236.00 | 239.50 | 232.00 | 235.00 | 235.00 | 0.21% | 4,460 |
| Oct 14, 2026 | 236.00 | 240.00 | 234.00 | 234.50 | 234.50 | -0.21% | 4,826 |
| Oct 13, 2026 | 242.00 | 247.00 | 234.50 | 235.00 | 235.00 | -2.89% | 7,536 |
| Oct 12, 2026 | 237.50 | 245.00 | 236.50 | 242.00 | 242.00 | 1.89% | 14,305 |
| Oct 9, 2026 | 233.00 | 240.00 | 233.00 | 237.50 | 237.50 | 2.37% | 10,613 |
| Oct 8, 2026 | 230.00 | 237.00 | 230.00 | 232.00 | 232.00 | 1.98% | 8,426 |
| Oct 7, 2026 | 233.00 | 234.00 | 226.00 | 227.50 | 227.50 | -1.30% | 8,872 |
| Oct 6, 2026 | 234.50 | 235.00 | 230.00 | 230.50 | 230.50 | 0.22% | 7,991 |
| Oct 5, 2026 | 222.00 | 233.00 | 222.00 | 230.00 | 230.00 | 3.60% | 7,908 |
| Oct 2, 2026 | 225.00 | 225.50 | 220.50 | 222.00 | 222.00 | -0.45% | 5,691 |
| Oct 1, 2026 | 225.00 | 228.50 | 223.00 | 223.00 | 223.00 | -2.41% | 7,091 |
| Sep 30, 2026 | 226.00 | 232.00 | 224.50 | 228.50 | 228.50 | 1.78% | 7,509 |
| Sep 29, 2026 | 225.00 | 231.00 | 223.00 | 224.50 | 224.50 | -0.22% | 9,377 |
| Sep 28, 2026 | 227.00 | 229.50 | 225.00 | 225.00 | 225.00 | -0.88% | 3,336 |
| Sep 25, 2026 | 229.00 | 232.50 | 227.00 | 227.00 | 227.00 | -0.87% | 9,183 |
| Sep 24, 2026 | 226.00 | 231.00 | 224.50 | 229.00 | 229.00 | 1.33% | 7,260 |
| Sep 23, 2026 | 228.00 | 231.00 | 225.00 | 226.00 | 226.00 | -0.88% | 8,412 |
| Sep 22, 2026 | 229.50 | 232.50 | 227.00 | 228.00 | 228.00 | -0.22% | 7,222 |
| Sep 21, 2026 | 224.50 | 232.00 | 223.50 | 228.50 | 228.50 | 2.01% | 11,589 |
| Sep 18, 2026 | 228.00 | 230.00 | 224.00 | 224.00 | 224.00 | -1.75% | 20,710 |
| Sep 17, 2026 | 229.50 | 230.00 | 226.50 | 228.00 | 228.00 | - | 14,236 |
| Sep 16, 2026 | 234.00 | 234.50 | 227.00 | 228.00 | 228.00 | -2.15% | 8,076 |
| Sep 15, 2026 | 234.50 | 237.50 | 230.50 | 233.00 | 233.00 | -1.06% | 70,222 |
| Sep 14, 2026 | 239.00 | 242.00 | 234.50 | 235.50 | 235.50 | -1.88% | 5,026 |
| Sep 11, 2026 | 244.00 | 244.00 | 236.50 | 240.00 | 240.00 | - | 37,701 |
| Sep 10, 2026 | 248.00 | 248.00 | 239.50 | 240.00 | 240.00 | -3.03% | 28,846 |
| Sep 9, 2026 | 252.00 | 252.00 | 246.00 | 247.50 | 247.50 | -0.80% | 24,339 |
| Sep 8, 2026 | 246.00 | 252.00 | 243.00 | 249.50 | 249.50 | 1.63% | 6,429 |
| Sep 7, 2026 | 244.00 | 248.00 | 240.00 | 245.50 | 245.50 | 1.03% | 5,410 |
| Sep 4, 2026 | 247.00 | 247.00 | 240.00 | 243.00 | 243.00 | 0.41% | 3,019 |
| Sep 3, 2026 | 239.00 | 243.50 | 237.50 | 242.00 | 242.00 | 0.83% | 3,115 |
| Sep 2, 2026 | 239.00 | 240.50 | 233.00 | 240.00 | 240.00 | 0.63% | 21,959 |
| Sep 1, 2026 | 238.00 | 241.00 | 235.00 | 238.50 | 238.50 | 0.21% | 33,126 |
| Aug 31, 2026 | 242.50 | 243.00 | 236.00 | 238.00 | 238.00 | -2.06% | 3,446 |
| Aug 28, 2026 | 244.00 | 244.50 | 239.00 | 243.00 | 243.00 | -0.82% | 3,830 |
| Aug 27, 2026 | 249.00 | 250.00 | 238.00 | 245.00 | 245.00 | -1.41% | 7,812 |