Do Rzeczy S.A. (WSE:DRZ)
Poland · Delayed Price · Currency is PLN 27.40
+0.40 (1.48%)
Last updated: Oct 14, 2026, 12:51 PM CET
Do Rzeczy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 7.03% | 71 |
| Oct 13, 2026 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 0.39% | 102 |
| Oct 12, 2026 | 26.00 | 26.00 | 25.50 | 25.50 | 25.50 | -1.16% | 4 |
| Oct 9, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 9 |
| Oct 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 71 |
| Oct 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Oct 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 1 |
| Oct 1, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 37 |
| Sep 30, 2026 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.08% | 11 |
| Sep 29, 2026 | 27.80 | 27.80 | 24.80 | 27.70 | 27.70 | -0.36% | 156 |
| Sep 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% | 1 |
| Sep 25, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.36% | 1 |
| Sep 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 1 |
| Sep 23, 2026 | 26.75 | 27.80 | 26.75 | 27.80 | 27.80 | - | 2 |
| Sep 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.54% | 1 |
| Sep 21, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | - | 1 |
| Sep 18, 2026 | 26.80 | 27.95 | 25.00 | 27.95 | 27.95 | 0.18% | 276 |
| Sep 17, 2026 | 27.95 | 27.95 | 26.80 | 27.90 | 27.90 | -0.18% | 6 |
| Sep 16, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.18% | 1 |
| Sep 15, 2026 | 27.20 | 28.00 | 26.28 | 28.00 | 28.00 | 3.70% | 90 |
| Sep 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | 1 |
| Sep 11, 2026 | 27.80 | 27.80 | 26.28 | 27.80 | 27.80 | -6.40% | 205 |
| Sep 10, 2026 | 26.30 | 29.90 | 26.30 | 29.70 | 29.70 | 12.93% | 260 |
| Sep 9, 2026 | 25.00 | 26.30 | 25.00 | 26.30 | 26.30 | 1.15% | 345 |
| Sep 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Sep 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 11 |
| Sep 4, 2026 | 24.70 | 26.20 | 24.70 | 26.00 | 26.00 | -1.89% | 74 |
| Sep 3, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.85% | 82 |
| Sep 2, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 71 |
| Sep 1, 2026 | 26.90 | 27.00 | 26.90 | 27.00 | 27.00 | 0.37% | 7 |
| Aug 31, 2026 | 25.10 | 26.90 | 25.10 | 26.90 | 26.90 | 1.13% | 115 |
| Aug 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 1 |
| Aug 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 46 |
| Aug 26, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 106 |
| Aug 25, 2026 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | - | 165 |
| Aug 24, 2026 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | - | 56 |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 203 |
| Aug 20, 2026 | 27.00 | 27.00 | 26.05 | 27.00 | 27.00 | -2.88% | 76 |
| Aug 19, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | 6 |
| Aug 18, 2026 | 29.40 | 29.40 | 28.00 | 28.00 | 28.00 | -4.76% | 20 |
| Aug 17, 2026 | 29.50 | 29.50 | 28.99 | 29.40 | 29.40 | -3.61% | 32 |
| Aug 14, 2026 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | 5.17% | 83 |
| Aug 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -7.05% | 50 |
| Aug 12, 2026 | 30.20 | 31.20 | 29.60 | 31.20 | 31.20 | 3.31% | 188 |
| Aug 11, 2026 | 29.00 | 30.20 | 28.80 | 30.20 | 30.20 | 4.50% | 63 |
| Aug 10, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 1 |
| Aug 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 1 |
| Aug 6, 2026 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 3.21% | 137 |
| Aug 5, 2026 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | - | 3 |
| Aug 4, 2026 | 28.30 | 28.30 | 28.00 | 28.00 | 28.00 | -1.75% | 10 |