Dark Point Games S.A. (WSE:DPG)
Poland · Delayed Price · Currency is PLN 16.30
-0.20 (-1.21%)
At close: May 6, 2026
Dark Point Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 17 |
| Apr 23, 2026 | 15.60 | 15.60 | 14.70 | 15.50 | 15.50 | -1.27% | 483 |
| Apr 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | 100 |
| Apr 21, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 6.67% | 290 |
| Apr 20, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | 2.04% | 434 |
| Apr 17, 2026 | 16.00 | 16.00 | 14.70 | 14.70 | 14.70 | -8.13% | 404 |
| Apr 16, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | 217 |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | 125 |
| Apr 14, 2026 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -3.13% | 120 |
| Apr 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 80 |
| Apr 10, 2026 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -4.19% | 139 |
| Apr 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | 1 |
| Apr 8, 2026 | 16.00 | 17.50 | 16.00 | 16.00 | 16.00 | - | 300 |
| Apr 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 6 |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 12 |
| Apr 1, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1 |
| Mar 31, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 59 |
| Mar 26, 2026 | 15.10 | 16.00 | 15.10 | 16.00 | 16.00 | 5.96% | 25 |
| Mar 25, 2026 | 16.10 | 17.00 | 15.10 | 15.10 | 15.10 | -11.18% | 473 |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | 2 |
| Mar 23, 2026 | 15.20 | 18.00 | 15.20 | 18.00 | 18.00 | 20.00% | 225 |
| Mar 20, 2026 | 15.10 | 15.10 | 14.70 | 15.00 | 15.00 | -0.66% | 25,976 |
| Mar 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 5,779 |
| Mar 18, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -3.82% | 601 |
| Mar 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 601 |
| Mar 16, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 0.63% | 1,994 |
| Mar 10, 2026 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -1.25% | 5,001 |
| Mar 9, 2026 | 15.10 | 16.00 | 14.80 | 16.00 | 16.00 | - | 1,695 |
| Mar 6, 2026 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 5.26% | 2,929 |
| Mar 5, 2026 | 15.30 | 15.70 | 15.20 | 15.20 | 15.20 | -3.80% | 4,548 |
| Mar 4, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 3.95% | 60 |
| Mar 3, 2026 | 15.30 | 15.80 | 15.20 | 15.20 | 15.20 | -4.40% | 723 |
| Mar 2, 2026 | 16.40 | 16.40 | 15.30 | 15.90 | 15.90 | -0.62% | 371 |
| Feb 27, 2026 | 16.90 | 17.00 | 15.20 | 16.00 | 16.00 | - | 3,294 |
| Feb 26, 2026 | 19.00 | 19.20 | 15.40 | 16.00 | 16.00 | -20.00% | 3,819 |
| Feb 25, 2026 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | -12.28% | 601 |
| Feb 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | 21 |
| Feb 19, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | 0.91% | 23 |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 100 |
| Feb 17, 2026 | 22.00 | 23.00 | 20.60 | 23.00 | 23.00 | 4.55% | 236 |
| Feb 16, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | 110 |
| Feb 11, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | 4 |
| Feb 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | 1 |
| Feb 9, 2026 | 21.20 | 22.80 | 21.00 | 22.80 | 22.80 | 8.57% | 915 |
| Feb 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | 50 |