Do Rzeczy S.A. (WSE:DRZ)
Poland · Delayed Price · Currency is PLN 26.00
-0.50 (-1.89%)
At close: Sep 4, 2026
Do Rzeczy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 28.90 | 28.90 | 28.30 | 28.50 | 28.50 | -0.70% | 26 |
| Jul 31, 2026 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | -0.35% | 19 |
| Jul 30, 2026 | 28.50 | 28.80 | 28.50 | 28.80 | 28.80 | 1.05% | 13 |
| Jul 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 1 |
| Jul 28, 2026 | 28.80 | 28.80 | 28.50 | 28.50 | 28.50 | - | 29 |
| Jul 27, 2026 | 29.48 | 29.48 | 28.50 | 28.50 | 28.50 | 0.71% | 80 |
| Jul 24, 2026 | 30.16 | 30.16 | 28.30 | 28.30 | 28.30 | -5.03% | 58 |
| Jul 23, 2026 | 30.00 | 30.20 | 27.80 | 29.80 | 29.80 | 2.76% | 134 |
| Jul 22, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 6 |
| Jul 21, 2026 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | -3.33% | 71 |
| Jul 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 6 |
| Jul 17, 2026 | 29.70 | 30.20 | 27.80 | 29.80 | 29.80 | 1.36% | 326 |
| Jul 16, 2026 | 28.90 | 29.40 | 28.90 | 29.40 | 29.40 | 1.73% | 21 |
| Jul 15, 2026 | 28.90 | 28.90 | 27.80 | 28.90 | 28.90 | - | 3 |
| Jul 14, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | 1 |
| Jul 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 60 |
| Jul 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.35% | 1 |
| Jul 9, 2026 | 28.75 | 28.90 | 28.75 | 28.90 | 28.90 | - | 103 |
| Jul 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 1 |
| Jul 6, 2026 | 28.80 | 28.90 | 28.80 | 28.90 | 28.90 | 0.35% | 17 |
| Jul 3, 2026 | 28.90 | 28.90 | 26.80 | 28.80 | 28.80 | -0.35% | 130 |
| Jul 2, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 2 |
| Jul 1, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 2 |
| Jun 29, 2026 | 26.80 | 28.90 | 26.80 | 28.90 | 28.90 | - | 92 |
| Jun 26, 2026 | 28.50 | 28.90 | 28.50 | 28.90 | 28.90 | 0.35% | 103 |
| Jun 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 24 |