Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 232.50
+3.50 (1.53%)
Sep 25, 2026, 10:29 AM CET
Dom Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 226.00 | 231.00 | 224.50 | 228.50 | - | 1.11% | 6,526 |
| 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 |
| Aug 26, 2026 | 250.50 | 253.00 | 248.00 | 248.50 | 248.50 | -0.80% | 13,057 |
| Aug 25, 2026 | 250.00 | 251.00 | 247.50 | 250.50 | 250.50 | - | 1,584 |
| Aug 24, 2026 | 251.00 | 251.00 | 247.50 | 250.50 | 250.50 | -0.20% | 2,104 |
| Aug 21, 2026 | 251.00 | 253.00 | 249.00 | 251.00 | 251.00 | - | 8,376 |
| Aug 20, 2026 | 252.50 | 253.50 | 250.50 | 251.00 | 251.00 | -0.40% | 2,274 |
| Aug 19, 2026 | 252.50 | 254.00 | 250.50 | 252.00 | 252.00 | -0.20% | 6,131 |
| Aug 18, 2026 | 256.50 | 257.50 | 252.50 | 252.50 | 252.50 | -1.75% | 4,159 |
| Aug 17, 2026 | 258.50 | 258.50 | 255.00 | 257.00 | 257.00 | -0.58% | 3,725 |
| Aug 14, 2026 | 258.50 | 259.00 | 256.00 | 258.50 | 258.50 | -0.19% | 11,917 |
| Aug 13, 2026 | 254.50 | 259.00 | 254.00 | 259.00 | 259.00 | 1.97% | 4,358 |
| Aug 12, 2026 | 255.50 | 257.00 | 253.50 | 254.00 | 254.00 | -0.59% | 13,316 |
| Aug 11, 2026 | 253.00 | 255.50 | 253.00 | 255.50 | 255.50 | 0.99% | 4,652 |
| Aug 10, 2026 | 253.00 | 255.00 | 250.00 | 253.00 | 253.00 | 1.20% | 2,698 |
| Aug 7, 2026 | 251.50 | 255.00 | 249.50 | 250.00 | 250.00 | 0.20% | 6,306 |
| Aug 6, 2026 | 253.00 | 253.50 | 247.00 | 249.50 | 249.50 | -0.99% | 11,156 |
| Aug 5, 2026 | 260.00 | 261.00 | 250.00 | 252.00 | 252.00 | -3.08% | 32,986 |
| Aug 4, 2026 | 259.00 | 260.00 | 253.00 | 260.00 | 260.00 | - | 5,588 |
| Aug 3, 2026 | 257.50 | 260.00 | 254.00 | 260.00 | 260.00 | 1.17% | 7,304 |
| Jul 31, 2026 | 258.00 | 258.00 | 253.50 | 257.00 | 257.00 | - | 1,687 |
| Jul 30, 2026 | 252.00 | 257.50 | 252.00 | 257.00 | 257.00 | 0.19% | 31,368 |
| Jul 29, 2026 | 252.00 | 257.00 | 252.00 | 256.50 | 256.50 | - | 2,249 |
| Jul 28, 2026 | 257.50 | 258.50 | 254.00 | 256.50 | 256.50 | - | 5,595 |
| Jul 27, 2026 | 253.00 | 258.00 | 253.00 | 256.50 | 256.50 | 0.39% | 1,816 |
| Jul 24, 2026 | 254.50 | 256.50 | 252.50 | 255.50 | 255.50 | 0.20% | 9,719 |
| Jul 23, 2026 | 258.00 | 258.00 | 249.50 | 255.00 | 255.00 | -1.92% | 5,791 |
| Jul 22, 2026 | 255.00 | 260.00 | 253.50 | 260.00 | 260.00 | 1.96% | 5,790 |
| Jul 21, 2026 | 249.50 | 255.50 | 249.50 | 255.00 | 255.00 | 1.19% | 5,205 |
| Jul 20, 2026 | 253.00 | 257.50 | 249.00 | 252.00 | 252.00 | -1.18% | 7,443 |
| Jul 17, 2026 | 256.50 | 258.50 | 254.00 | 255.00 | 255.00 | -0.78% | 13,639 |