Doosan Skoda Power s.r.o. (PRA:DSPW)
Czech Republic
· Delayed Price · Currency is CZK 402.00
+10.00 (2.55%)
Mar 9, 2026, 4:15 PM CET
Doosan Skoda Power s.r.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 405.00 | 405.00 | 395.50 | 398.00 | - | 1.53% | 5,128 |
| Mar 6, 2026 | 419.00 | 419.00 | 392.00 | 392.00 | 392.00 | -5.43% | 10,836 |
| Mar 5, 2026 | 411.50 | 420.00 | 404.50 | 414.50 | 414.50 | 0.85% | 14,438 |
| Mar 4, 2026 | 407.00 | 411.00 | 402.00 | 411.00 | 411.00 | 0.61% | 3,255 |
| Mar 3, 2026 | 409.00 | 411.00 | 403.00 | 408.50 | 408.50 | 0.12% | 2,449 |
| Mar 2, 2026 | 407.00 | 412.00 | 405.00 | 408.00 | 408.00 | -1.69% | 3,262 |
| Feb 27, 2026 | 414.00 | 415.00 | 407.00 | 415.00 | 415.00 | 0.85% | 5,680 |
| Feb 26, 2026 | 414.50 | 415.00 | 410.50 | 411.50 | 411.50 | -0.84% | 3,297 |
| Feb 25, 2026 | 414.00 | 415.50 | 412.00 | 415.00 | 415.00 | - | 2,916 |
| Feb 24, 2026 | 410.50 | 416.50 | 410.50 | 415.00 | 415.00 | 0.24% | 2,855 |
| Feb 23, 2026 | 416.00 | 417.50 | 412.00 | 414.00 | 414.00 | 0.24% | 4,459 |
| Feb 20, 2026 | 417.00 | 417.00 | 408.00 | 413.00 | 413.00 | -1.08% | 5,293 |
| Feb 19, 2026 | 420.00 | 421.50 | 415.00 | 417.50 | 417.50 | - | 3,428 |
| Feb 18, 2026 | 417.00 | 418.00 | 414.00 | 417.50 | 417.50 | 0.85% | 6,389 |
| Feb 17, 2026 | 407.50 | 414.00 | 405.50 | 414.00 | 414.00 | 2.48% | 13,876 |
| Feb 16, 2026 | 403.00 | 407.00 | 400.50 | 404.00 | 404.00 | 0.25% | 5,904 |
| Feb 13, 2026 | 398.50 | 403.00 | 395.50 | 403.00 | 403.00 | 2.03% | 7,240 |
| Feb 12, 2026 | 399.50 | 399.50 | 395.00 | 395.00 | 395.00 | 0.25% | 10,227 |
| Feb 11, 2026 | 410.00 | 410.00 | 394.00 | 394.00 | 394.00 | -2.72% | 27,464 |
| Feb 10, 2026 | 409.00 | 410.50 | 405.00 | 405.00 | 405.00 | -0.25% | 10,610 |
| Feb 9, 2026 | 415.00 | 418.50 | 404.00 | 406.00 | 406.00 | -1.46% | 30,697 |
| Feb 6, 2026 | 402.00 | 414.50 | 402.00 | 412.00 | 412.00 | 1.60% | 5,449 |
| Feb 5, 2026 | 421.50 | 422.00 | 405.00 | 405.50 | 405.50 | -3.91% | 25,777 |
| Feb 4, 2026 | 420.00 | 422.00 | 418.00 | 422.00 | 422.00 | -0.71% | 15,258 |
| Feb 3, 2026 | 428.00 | 428.00 | 421.50 | 425.00 | 425.00 | - | 4,653 |
| Feb 2, 2026 | 429.50 | 429.50 | 421.00 | 425.00 | 425.00 | -0.70% | 4,357 |
| Jan 30, 2026 | 425.00 | 429.00 | 425.00 | 428.00 | 428.00 | 0.71% | 3,093 |
| Jan 29, 2026 | 430.00 | 430.00 | 424.50 | 425.00 | 425.00 | -1.16% | 14,353 |
| Jan 28, 2026 | 427.50 | 430.50 | 427.00 | 430.00 | 430.00 | 1.18% | 8,572 |
| Jan 27, 2026 | 427.00 | 429.00 | 422.00 | 425.00 | 425.00 | -0.47% | 11,875 |
| Jan 26, 2026 | 424.00 | 427.00 | 421.00 | 427.00 | 427.00 | 1.18% | 8,351 |
| Jan 23, 2026 | 425.00 | 426.00 | 416.00 | 422.00 | 422.00 | -0.94% | 8,907 |
| Jan 22, 2026 | 423.00 | 427.00 | 422.00 | 426.00 | 426.00 | 0.71% | 8,882 |
| Jan 21, 2026 | 415.00 | 423.00 | 415.00 | 423.00 | 423.00 | 1.93% | 7,881 |
| Jan 20, 2026 | 422.50 | 425.50 | 414.00 | 415.00 | 415.00 | -1.66% | 10,688 |
| Jan 19, 2026 | 426.00 | 427.50 | 422.00 | 422.00 | 422.00 | -0.94% | 7,095 |
| Jan 16, 2026 | 424.00 | 427.00 | 422.00 | 426.00 | 426.00 | 1.07% | 10,494 |
| Jan 15, 2026 | 424.00 | 427.00 | 417.50 | 421.50 | 421.50 | -0.59% | 10,617 |
| Jan 14, 2026 | 420.00 | 427.50 | 418.00 | 424.00 | 424.00 | 1.19% | 8,288 |
| Jan 13, 2026 | 427.00 | 427.00 | 418.00 | 419.00 | 419.00 | -1.41% | 17,464 |
| Jan 12, 2026 | 429.50 | 429.50 | 424.00 | 425.00 | 425.00 | -0.47% | 7,286 |
| Jan 9, 2026 | 428.00 | 429.50 | 422.00 | 427.00 | 427.00 | 0.47% | 10,702 |
| Jan 8, 2026 | 425.00 | 426.50 | 422.50 | 425.00 | 425.00 | - | 11,945 |
| Jan 7, 2026 | 425.00 | 425.00 | 422.50 | 425.00 | 425.00 | 0.24% | 7,001 |
| Jan 6, 2026 | 419.00 | 424.50 | 415.00 | 424.00 | 424.00 | 1.44% | 11,440 |
| Jan 5, 2026 | 425.00 | 425.00 | 418.00 | 418.00 | 418.00 | -0.48% | 10,839 |
| Jan 2, 2026 | 418.00 | 425.00 | 417.50 | 420.00 | 420.00 | 0.84% | 10,161 |
| Dec 30, 2025 | 415.00 | 418.00 | 414.00 | 416.50 | 416.50 | 0.85% | 2,734 |
| Dec 29, 2025 | 422.00 | 422.00 | 413.00 | 413.00 | 413.00 | -1.55% | 12,026 |
| Dec 23, 2025 | 408.00 | 419.50 | 404.00 | 419.50 | 419.50 | 3.97% | 48,975 |
| Dec 22, 2025 | 408.00 | 409.00 | 403.00 | 403.50 | 403.50 | 0.37% | 12,600 |
| Dec 19, 2025 | 397.50 | 402.00 | 394.00 | 402.00 | 402.00 | 2.03% | 21,336 |
| Dec 18, 2025 | 392.00 | 398.50 | 391.00 | 394.00 | 394.00 | 1.81% | 9,517 |
| Dec 17, 2025 | 396.50 | 397.00 | 386.00 | 387.00 | 387.00 | -1.28% | 18,059 |
| Dec 16, 2025 | 397.00 | 397.00 | 391.00 | 392.00 | 392.00 | -1.01% | 10,829 |
| Dec 15, 2025 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | -0.75% | 2,536 |
| Dec 12, 2025 | 398.50 | 399.00 | 396.00 | 399.00 | 399.00 | 0.25% | 5,516 |
| Dec 11, 2025 | 392.00 | 398.00 | 392.00 | 398.00 | 398.00 | 1.53% | 2,809 |
| Dec 10, 2025 | 390.00 | 393.00 | 386.00 | 392.00 | 392.00 | - | 13,169 |
| Dec 9, 2025 | 396.00 | 399.50 | 385.00 | 392.00 | 392.00 | -0.51% | 23,485 |
| Dec 8, 2025 | 400.00 | 400.00 | 394.00 | 394.00 | 394.00 | -1.13% | 37,138 |
| Dec 5, 2025 | 400.00 | 400.00 | 397.00 | 398.50 | 398.50 | -0.38% | 10,322 |
| Dec 4, 2025 | 397.50 | 400.00 | 395.50 | 400.00 | 400.00 | 0.76% | 29,781 |
| Dec 3, 2025 | 400.00 | 402.00 | 396.00 | 397.00 | 397.00 | -1.49% | 37,727 |
| Dec 2, 2025 | 403.00 | 408.00 | 403.00 | 403.00 | 403.00 | - | 6,878 |
| Dec 1, 2025 | 406.00 | 408.00 | 402.00 | 403.00 | 403.00 | 0.50% | 14,634 |
| Nov 28, 2025 | 402.00 | 406.00 | 396.50 | 401.00 | 401.00 | 1.26% | 13,794 |
| Nov 27, 2025 | 390.00 | 399.50 | 389.00 | 396.00 | 396.00 | 0.25% | 36,036 |
| Nov 26, 2025 | 406.00 | 407.00 | 385.50 | 395.00 | 395.00 | -2.47% | 65,984 |
| Nov 25, 2025 | 410.00 | 414.00 | 385.00 | 405.00 | 405.00 | -4.03% | 66,169 |
| Nov 24, 2025 | 433.00 | 433.00 | 422.00 | 422.00 | 422.00 | -0.82% | 6,620 |
| Nov 21, 2025 | 437.00 | 437.00 | 425.00 | 425.50 | 425.50 | -2.63% | 5,878 |
| Nov 20, 2025 | 430.00 | 437.00 | 430.00 | 437.00 | 437.00 | 1.86% | 1,942 |
| Nov 19, 2025 | 429.00 | 429.00 | 421.00 | 429.00 | 429.00 | - | 9,422 |
| Nov 18, 2025 | 428.50 | 430.50 | 423.00 | 429.00 | 429.00 | 0.12% | 12,304 |
| Nov 14, 2025 | 443.00 | 444.00 | 428.50 | 428.50 | 428.50 | -0.81% | 12,603 |
| Nov 13, 2025 | 445.50 | 445.50 | 431.50 | 432.00 | 432.00 | -1.37% | 18,407 |
| Nov 12, 2025 | 440.00 | 444.00 | 438.00 | 438.00 | 438.00 | -0.11% | 12,277 |
| Nov 11, 2025 | 447.00 | 447.00 | 438.00 | 438.50 | 438.50 | -1.24% | 5,983 |
| Nov 10, 2025 | 432.00 | 444.00 | 432.00 | 444.00 | 444.00 | 2.30% | 12,734 |
| Nov 7, 2025 | 439.00 | 443.50 | 427.00 | 434.00 | 434.00 | -2.14% | 50,519 |
| Nov 6, 2025 | 450.00 | 450.00 | 437.00 | 443.50 | 443.50 | -0.34% | 20,537 |
| Nov 5, 2025 | 451.50 | 458.00 | 445.00 | 445.00 | 445.00 | -1.44% | 23,152 |
| Nov 4, 2025 | 456.50 | 458.50 | 451.00 | 451.50 | 451.50 | -0.55% | 5,891 |
| Nov 3, 2025 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | -0.22% | 25,528 |
| Oct 31, 2025 | 458.00 | 462.00 | 454.00 | 455.00 | 455.00 | -0.55% | 9,292 |
| Oct 30, 2025 | 460.00 | 460.00 | 453.00 | 457.50 | 457.50 | -0.11% | 38,824 |
| Oct 29, 2025 | 465.00 | 465.00 | 454.00 | 458.00 | 458.00 | -0.87% | 18,436 |
| Oct 27, 2025 | 463.00 | 465.00 | 460.00 | 462.00 | 462.00 | -0.11% | 5,861 |
| Oct 24, 2025 | 455.00 | 462.50 | 453.00 | 462.50 | 462.50 | 1.98% | 24,982 |
| Oct 23, 2025 | 454.50 | 454.50 | 450.00 | 453.50 | 453.50 | 0.78% | 3,833 |
| Oct 22, 2025 | 454.00 | 455.00 | 450.00 | 450.00 | 450.00 | -0.44% | 8,476 |
| Oct 21, 2025 | 455.00 | 456.00 | 452.00 | 452.00 | 452.00 | -0.66% | 8,583 |
| Oct 20, 2025 | 459.00 | 459.00 | 453.00 | 455.00 | 455.00 | 0.66% | 4,178 |
| Oct 17, 2025 | 460.00 | 460.00 | 450.00 | 452.00 | 452.00 | -1.74% | 24,707 |
| Oct 16, 2025 | 452.00 | 461.00 | 452.00 | 460.00 | 460.00 | 1.77% | 28,170 |
| Oct 15, 2025 | 458.00 | 459.50 | 452.00 | 452.00 | 452.00 | -0.44% | 13,594 |
| Oct 14, 2025 | 460.00 | 460.50 | 450.50 | 454.00 | 454.00 | -1.30% | 27,753 |
| Oct 13, 2025 | 458.00 | 460.50 | 451.50 | 460.00 | 460.00 | 0.44% | 10,368 |
| Oct 10, 2025 | 466.00 | 466.00 | 455.00 | 458.00 | 458.00 | -1.08% | 16,191 |