Dom Development S.A. (WSE:DOM)
Poland · Delayed Price · Currency is PLN 243.00
-3.00 (-1.22%)
Jun 26, 2026, 5:00 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 243.00 | 246.00 | 242.00 | 243.00 | 243.00 | -1.22% | 1,346 |
| Jun 25, 2026 | 243.50 | 249.00 | 243.00 | 246.00 | 246.00 | 1.03% | 1,664 |
| Jun 24, 2026 | 246.50 | 246.50 | 241.00 | 243.50 | 243.50 | -0.99% | 5,557 |
| Jun 23, 2026 | 246.50 | 256.00 | 241.50 | 253.00 | 245.94 | 2.85% | 7,456 |
| Jun 22, 2026 | 239.50 | 247.00 | 239.00 | 246.00 | 239.14 | 2.50% | 7,160 |
| Jun 19, 2026 | 246.50 | 246.50 | 240.00 | 240.00 | 233.31 | -1.84% | 12,215 |
| Jun 18, 2026 | 247.00 | 247.00 | 242.00 | 244.50 | 237.68 | -1.01% | 6,658 |
| Jun 17, 2026 | 250.00 | 253.00 | 244.50 | 247.00 | 240.11 | -0.80% | 6,091 |
| Jun 16, 2026 | 249.50 | 254.00 | 249.00 | 249.00 | 242.06 | -0.20% | 4,087 |
| Jun 15, 2026 | 247.00 | 255.00 | 245.50 | 249.50 | 242.54 | 1.42% | 19,895 |
| Jun 12, 2026 | 244.00 | 247.00 | 243.00 | 246.00 | 239.14 | 1.23% | 3,173 |
| Jun 11, 2026 | 242.00 | 245.50 | 240.50 | 243.00 | 236.22 | -1.02% | 4,102 |
| Jun 10, 2026 | 248.50 | 249.00 | 241.50 | 245.50 | 238.65 | -0.41% | 7,729 |
| Jun 9, 2026 | 242.00 | 248.50 | 242.00 | 246.50 | 239.63 | 1.86% | 3,698 |
| Jun 8, 2026 | 242.00 | 246.00 | 240.50 | 242.00 | 235.25 | -1.43% | 5,312 |
| Jun 5, 2026 | 250.00 | 251.50 | 244.50 | 245.50 | 238.65 | -1.01% | 5,244 |
| Jun 3, 2026 | 244.00 | 250.00 | 241.50 | 248.00 | 241.08 | 1.85% | 14,225 |
| Jun 2, 2026 | 254.50 | 254.50 | 241.50 | 243.50 | 236.71 | -3.37% | 12,065 |
| Jun 1, 2026 | 257.50 | 262.00 | 252.00 | 252.00 | 244.97 | -1.95% | 6,520 |
| May 29, 2026 | 257.00 | 261.50 | 255.50 | 257.00 | 249.83 | - | 3,577 |
| May 28, 2026 | 262.00 | 262.00 | 256.50 | 257.00 | 249.83 | -1.15% | 2,265 |
| May 27, 2026 | 263.50 | 264.00 | 258.50 | 260.00 | 252.75 | -0.76% | 1,521 |
| May 26, 2026 | 264.50 | 265.00 | 258.00 | 262.00 | 254.69 | -1.13% | 1,810 |
| May 25, 2026 | 260.00 | 265.00 | 260.00 | 265.00 | 257.61 | 1.92% | 1,507 |
| May 22, 2026 | 265.00 | 265.00 | 257.00 | 260.00 | 252.75 | -1.89% | 1,610 |
| May 21, 2026 | 255.00 | 265.00 | 254.50 | 265.00 | 257.61 | 3.31% | 4,865 |
| May 20, 2026 | 254.00 | 257.00 | 249.00 | 256.50 | 249.35 | 2.60% | 3,448 |
| May 19, 2026 | 253.50 | 254.00 | 250.00 | 250.00 | 243.03 | 0.20% | 1,769 |
| May 18, 2026 | 249.00 | 254.00 | 243.50 | 249.50 | 242.54 | - | 8,322 |
| May 15, 2026 | 255.50 | 255.50 | 248.00 | 249.50 | 242.54 | -2.35% | 3,033 |
| May 14, 2026 | 258.00 | 264.50 | 241.50 | 255.50 | 248.37 | -0.97% | 11,399 |
| May 13, 2026 | 258.50 | 258.50 | 254.00 | 258.00 | 250.80 | -0.19% | 2,175 |
| May 12, 2026 | 260.00 | 261.50 | 253.50 | 258.50 | 251.29 | -0.58% | 3,581 |
| May 11, 2026 | 264.50 | 265.00 | 254.00 | 260.00 | 252.75 | - | 6,435 |
| May 8, 2026 | 262.00 | 264.00 | 256.50 | 260.00 | 252.75 | -0.95% | 2,395 |
| May 7, 2026 | 266.00 | 266.00 | 258.50 | 262.50 | 255.18 | -0.19% | 2,915 |
| May 6, 2026 | 264.00 | 265.00 | 260.50 | 263.00 | 255.67 | 1.15% | 6,289 |
| May 5, 2026 | 259.00 | 265.00 | 255.00 | 260.00 | 252.75 | 0.39% | 6,664 |
| May 4, 2026 | 259.00 | 259.00 | 255.00 | 259.00 | 251.78 | - | 5,597 |
| Apr 30, 2026 | 261.00 | 261.00 | 256.50 | 259.00 | 251.78 | -0.77% | 5,601 |
| Apr 29, 2026 | 252.50 | 262.00 | 252.00 | 261.00 | 253.72 | 1.56% | 5,862 |
| Apr 28, 2026 | 253.50 | 257.00 | 251.50 | 257.00 | 249.83 | 1.38% | 4,585 |
| Apr 27, 2026 | 252.00 | 254.50 | 250.00 | 253.50 | 246.43 | 1.20% | 3,512 |
| Apr 24, 2026 | 254.50 | 254.50 | 246.00 | 250.50 | 243.51 | -0.79% | 4,724 |
| Apr 23, 2026 | 251.50 | 252.50 | 248.50 | 252.50 | 245.46 | 0.60% | 2,526 |
| Apr 22, 2026 | 251.00 | 252.00 | 247.50 | 251.00 | 244.00 | 1.41% | 4,579 |
| Apr 21, 2026 | 252.50 | 256.00 | 247.00 | 247.50 | 240.60 | -1.59% | 29,843 |
| Apr 20, 2026 | 258.50 | 258.50 | 251.50 | 251.50 | 244.49 | -2.52% | 7,997 |
| Apr 17, 2026 | 258.00 | 258.50 | 252.00 | 258.00 | 250.80 | - | 6,320 |
| Apr 16, 2026 | 258.50 | 259.00 | 254.00 | 258.00 | 250.80 | 0.39% | 6,529 |