Dark Point Games S.A. (WSE:DPG)
Poland · Delayed Price · Currency is PLN 19.30
0.00 (0.00%)
At close: Oct 8, 2025
Dark Point Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 29 |
| Oct 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 1 |
| Oct 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | 1 |
| Oct 3, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 10 |
| Oct 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 20 |
| Oct 1, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | 560 |
| Sep 30, 2025 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 4.21% | 90 |
| Sep 29, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -4.52% | 50 |
| Sep 26, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | - | 110 |
| Sep 24, 2025 | 18.90 | 19.90 | 18.90 | 19.90 | 19.90 | 5.29% | 350 |
| Sep 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 10 |
| Sep 19, 2025 | 18.90 | 18.90 | 18.00 | 18.00 | 18.00 | -3.23% | 541 |
| Sep 18, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | -4.12% | 242 |
| Sep 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | 17 |
| Sep 15, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -4.81% | 410 |
| Sep 12, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | 13 |
| Sep 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | 54 |
| Sep 8, 2025 | 20.40 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 789 |
| Sep 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | 30 |
| Sep 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | 2 |
| Sep 2, 2025 | 23.20 | 23.20 | 18.60 | 20.20 | 20.20 | -12.17% | 450 |
| Sep 1, 2025 | 23.00 | 23.20 | 22.60 | 23.00 | 23.00 | -4.96% | 521 |
| Aug 29, 2025 | 24.20 | 24.20 | 22.80 | 24.20 | 24.20 | 4.31% | 37 |
| Aug 28, 2025 | 23.60 | 26.80 | 21.40 | 23.20 | 23.20 | 8.41% | 2,143 |
| Aug 27, 2025 | 19.30 | 21.40 | 19.30 | 21.40 | 21.40 | 10.88% | 343 |
| Aug 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | 6 |
| Aug 22, 2025 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | - | 85 |
| Aug 21, 2025 | 20.00 | 20.00 | 19.30 | 19.30 | 19.30 | -7.21% | 51 |
| Aug 20, 2025 | 20.00 | 20.80 | 20.00 | 20.80 | 20.80 | 7.77% | 182 |
| Aug 19, 2025 | 20.00 | 21.60 | 19.30 | 19.30 | 19.30 | - | 3,618 |
| Aug 18, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.52% | 421 |
| Aug 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | 101 |
| Aug 13, 2025 | 20.00 | 20.00 | 19.30 | 20.00 | 20.00 | -8.26% | 672 |
| Aug 12, 2025 | 22.20 | 22.20 | 21.00 | 21.80 | 21.80 | -0.91% | 282 |
| Aug 11, 2025 | 23.60 | 24.40 | 22.00 | 22.00 | 22.00 | -5.98% | 349 |
| Aug 8, 2025 | 21.00 | 23.40 | 21.00 | 23.40 | 23.40 | 4.46% | 173 |
| Aug 7, 2025 | 21.80 | 23.00 | 20.20 | 22.40 | 22.40 | 2.75% | 302 |
| Aug 6, 2025 | 22.40 | 26.00 | 20.00 | 21.80 | 21.80 | 3.81% | 1,741 |
| Aug 5, 2025 | 24.00 | 26.00 | 19.20 | 21.00 | 21.00 | -12.50% | 675 |
| Aug 4, 2025 | 30.20 | 36.20 | 24.00 | 24.00 | 24.00 | -20.00% | 2,444 |
| Aug 1, 2025 | 20.00 | 30.00 | 20.00 | 30.00 | 30.00 | 66.67% | 998 |
| Jul 31, 2025 | 15.80 | 18.00 | 15.80 | 18.00 | 18.00 | 20.00% | 287 |
| Jul 30, 2025 | 15.10 | 15.80 | 15.00 | 15.00 | 15.00 | -0.66% | 266 |
| Jul 29, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.10 | -2.58% | 14 |
| Jul 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 353 |
| Jul 24, 2025 | 14.20 | 15.50 | 14.20 | 15.50 | 15.50 | 14.81% | 165 |
| Jul 22, 2025 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | -11.18% | 57 |
| Jul 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1 |
| Jul 16, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 81 |
| Jul 15, 2025 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | - | 80 |