Dark Point Games S.A. (WSE:DPG)
Poland · Delayed Price · Currency is PLN 11.50
+0.70 (6.48%)
At close: Aug 18, 2026
Dark Point Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 11.00 | 11.50 | 11.00 | 11.50 | 11.50 | 6.48% | 801 |
| Aug 17, 2026 | 12.70 | 12.70 | 10.20 | 10.80 | 10.80 | -14.96% | 2,533 |
| Aug 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2.42% | 1 |
| Aug 13, 2026 | 13.10 | 13.10 | 12.40 | 12.40 | 12.40 | -7.46% | 472 |
| Aug 12, 2026 | 13.30 | 13.40 | 12.90 | 13.40 | 13.40 | -1.47% | 754 |
| Aug 11, 2026 | 13.30 | 13.70 | 13.00 | 13.60 | 13.60 | 1.49% | 1,939 |
| Aug 10, 2026 | 14.10 | 14.10 | 13.40 | 13.40 | 13.40 | -4.96% | 1,492 |
| Aug 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | 7 |
| Aug 6, 2026 | 14.70 | 14.70 | 13.40 | 13.80 | 13.80 | -13.75% | 1,221 |
| Aug 5, 2026 | 14.60 | 16.00 | 14.60 | 16.00 | 16.00 | 9.59% | 183 |
| Aug 4, 2026 | 13.60 | 15.00 | 13.60 | 14.60 | 14.60 | 7.35% | 1,627 |
| Aug 3, 2026 | 14.00 | 14.10 | 13.60 | 13.60 | 13.60 | 0.74% | 71 |
| Jul 31, 2026 | 13.50 | 14.10 | 13.50 | 13.50 | 13.50 | 6.30% | 391 |
| Jul 30, 2026 | 12.80 | 14.50 | 12.70 | 12.70 | 12.70 | -2.31% | 1,145 |
| Jul 29, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 333 |
| Jul 28, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -3.70% | 211 |
| Jul 27, 2026 | 14.10 | 14.10 | 12.90 | 13.50 | 13.50 | -6.90% | 1,034 |
| Jul 24, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -6.45% | 867 |
| Jul 23, 2026 | 14.50 | 15.50 | 14.50 | 15.50 | 15.50 | 7.64% | 656 |
| Jul 22, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | -4.00% | 162 |
| Jul 20, 2026 | 15.00 | 15.00 | 14.60 | 15.00 | 15.00 | - | 110 |
| Jul 10, 2026 | 13.70 | 16.40 | 13.70 | 15.00 | 15.00 | 9.49% | 2,277 |
| Jul 9, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 235 |
| Jul 6, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 30 |
| Jun 25, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -2.86% | 138 |
| Jun 24, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 7 |
| Jun 23, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -2.84% | 16 |
| Jun 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 13 |
| Jun 18, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 33 |
| Jun 17, 2026 | 14.50 | 14.50 | 14.00 | 14.00 | 14.00 | -6.67% | 329 |
| Jun 16, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | - | 35 |
| Jun 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 13 |
| Jun 5, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 37 |
| Jun 3, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | 1 |
| Jun 1, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -3.36% | 260 |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 45 |
| May 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | 20 |
| May 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 20 |
| May 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 40 |
| May 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 1 |
| May 14, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -3.16% | 221 |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 150 |
| May 11, 2026 | 16.80 | 16.80 | 15.90 | 15.90 | 15.90 | -5.36% | 536 |
| May 8, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 0.60% | 41 |
| May 7, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 2.45% | 44 |
| May 6, 2026 | 16.20 | 16.80 | 16.20 | 16.30 | 16.30 | -1.21% | 242 |
| May 5, 2026 | 15.50 | 16.50 | 15.50 | 16.50 | 16.50 | 9.27% | 365 |
| May 4, 2026 | 15.10 | 15.60 | 15.10 | 15.10 | 15.10 | -3.21% | 140 |
| Apr 30, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | - | 54 |
| Apr 28, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 101 |