Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 249.50
-6.00 (-2.35%)
May 15, 2026, 5:00 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 255.50 | 255.50 | 248.00 | 249.50 | 249.50 | -2.35% | 3,033 |
| May 14, 2026 | 258.00 | 264.50 | 241.50 | 255.50 | 255.50 | -0.97% | 11,399 |
| May 13, 2026 | 258.50 | 258.50 | 254.00 | 258.00 | 258.00 | -0.19% | 2,175 |
| May 12, 2026 | 260.00 | 261.50 | 253.50 | 258.50 | 258.50 | -0.58% | 3,581 |
| May 11, 2026 | 264.50 | 265.00 | 254.00 | 260.00 | 260.00 | - | 6,435 |
| May 8, 2026 | 262.00 | 264.00 | 256.50 | 260.00 | 260.00 | -0.95% | 2,395 |
| May 7, 2026 | 266.00 | 266.00 | 258.50 | 262.50 | 262.50 | -0.19% | 2,915 |
| May 6, 2026 | 264.00 | 265.00 | 260.50 | 263.00 | 263.00 | 1.15% | 6,289 |
| May 5, 2026 | 259.00 | 265.00 | 255.00 | 260.00 | 260.00 | 0.39% | 6,664 |
| May 4, 2026 | 259.00 | 259.00 | 255.00 | 259.00 | 259.00 | - | 5,597 |
| Apr 30, 2026 | 261.00 | 261.00 | 256.50 | 259.00 | 259.00 | -0.77% | 5,601 |
| Apr 29, 2026 | 252.50 | 262.00 | 252.00 | 261.00 | 261.00 | 1.56% | 5,862 |
| Apr 28, 2026 | 253.50 | 257.00 | 251.50 | 257.00 | 257.00 | 1.38% | 4,585 |
| Apr 27, 2026 | 252.00 | 254.50 | 250.00 | 253.50 | 253.50 | 1.20% | 3,512 |
| Apr 24, 2026 | 254.50 | 254.50 | 246.00 | 250.50 | 250.50 | -0.79% | 4,724 |
| Apr 23, 2026 | 251.50 | 252.50 | 248.50 | 252.50 | 252.50 | 0.60% | 2,526 |
| Apr 22, 2026 | 251.00 | 252.00 | 247.50 | 251.00 | 251.00 | 1.41% | 4,579 |
| Apr 21, 2026 | 252.50 | 256.00 | 247.00 | 247.50 | 247.50 | -1.59% | 29,843 |
| Apr 20, 2026 | 258.50 | 258.50 | 251.50 | 251.50 | 251.50 | -2.52% | 7,997 |
| Apr 17, 2026 | 258.00 | 258.50 | 252.00 | 258.00 | 258.00 | - | 6,320 |
| Apr 16, 2026 | 258.50 | 259.00 | 254.00 | 258.00 | 258.00 | 0.39% | 6,529 |
| Apr 15, 2026 | 256.00 | 258.00 | 250.00 | 257.00 | 257.00 | 1.58% | 8,289 |
| Apr 14, 2026 | 244.50 | 255.00 | 244.50 | 253.00 | 253.00 | 2.64% | 32,008 |
| Apr 13, 2026 | 246.50 | 248.50 | 243.50 | 246.50 | 246.50 | - | 5,469 |
| Apr 10, 2026 | 244.50 | 247.00 | 240.50 | 246.50 | 246.50 | 2.07% | 3,691 |
| Apr 9, 2026 | 243.00 | 247.00 | 240.00 | 241.50 | 241.50 | -1.02% | 3,216 |
| Apr 8, 2026 | 240.50 | 248.00 | 240.50 | 244.00 | 244.00 | 4.72% | 13,825 |
| Apr 7, 2026 | 229.00 | 235.50 | 229.00 | 233.00 | 233.00 | - | 4,803 |
| 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 |