Dark Point Games S.A. (WSE:DPG)
Poland · Delayed Price · Currency is PLN 22.00
-1.40 (-5.98%)
At close: Aug 11, 2025
Dark Point Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 61 |
| Jul 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | 3 |
| Jul 10, 2025 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | -3.13% | 71 |
| Jul 9, 2025 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 6.67% | 303 |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 50 |
| Jul 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -6.25% | 72 |
| Jun 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5 |
| Jun 23, 2025 | 14.90 | 16.00 | 14.90 | 16.00 | 16.00 | 7.38% | 16 |
| Jun 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 4 |
| Jun 13, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 20 |
| Jun 12, 2025 | 13.30 | 14.90 | 13.30 | 14.90 | 14.90 | 12.03% | 91 |
| Jun 11, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 24 |
| Jun 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | 3 |
| Jun 9, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 6.30% | 82 |
| Jun 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.83% | 80 |
| Jun 5, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 9.09% | 4 |
| Jun 4, 2025 | 13.50 | 13.50 | 11.00 | 11.00 | 11.00 | -18.52% | 157 |
| Jun 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 48 |
| May 30, 2025 | 14.50 | 14.50 | 13.50 | 13.50 | 13.50 | -12.34% | 188 |
| May 29, 2025 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 5.48% | 73 |
| May 28, 2025 | 14.90 | 14.90 | 14.60 | 14.60 | 14.60 | -5.19% | 70 |
| May 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 1 |
| May 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.37% | 80 |
| May 21, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | 71 |
| May 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 1 |
| May 9, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 81 |
| May 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 70 |
| May 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 2 |
| Apr 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | 2 |
| Apr 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 2 |
| Apr 8, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | -3.85% | 136 |
| Apr 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 4 |