Doosan Skoda Power s.r.o. (PRA:DSPW)
Czech Republic
· Delayed Price · Currency is CZK 398.50
-1.50 (-0.38%)
At close: Dec 5, 2025
Doosan Skoda Power s.r.o. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 464.00 | 466.00 | 445.00 | 463.00 | 463.00 | 1.76% | 24,654 |
| Oct 8, 2025 | 449.00 | 459.50 | 449.00 | 455.00 | 455.00 | 1.34% | 26,229 |
| Oct 7, 2025 | 452.00 | 459.00 | 436.00 | 449.00 | 449.00 | -2.39% | 59,718 |
| Oct 6, 2025 | 470.00 | 474.50 | 456.00 | 460.00 | 460.00 | -2.13% | 86,170 |
| Oct 3, 2025 | 476.00 | 479.00 | 470.00 | 470.00 | 470.00 | -1.05% | 31,948 |
| Oct 2, 2025 | 475.50 | 476.00 | 472.00 | 475.00 | 475.00 | 1.50% | 27,086 |
| Oct 1, 2025 | 478.00 | 482.00 | 468.00 | 468.00 | 468.00 | -2.09% | 20,594 |
| Sep 30, 2025 | 489.00 | 489.00 | 473.00 | 478.00 | 478.00 | - | 18,101 |
| Sep 29, 2025 | 470.00 | 490.00 | 470.00 | 478.00 | 478.00 | 1.92% | 83,018 |
| Sep 26, 2025 | 458.00 | 479.00 | 455.00 | 469.00 | 469.00 | 2.18% | 40,003 |
| Sep 25, 2025 | 450.00 | 462.50 | 447.50 | 459.00 | 459.00 | 2.23% | 29,451 |
| Sep 24, 2025 | 452.00 | 452.00 | 445.00 | 449.00 | 449.00 | - | 28,533 |
| Sep 23, 2025 | 450.00 | 453.00 | 445.00 | 449.00 | 449.00 | 2.05% | 45,014 |
| Sep 22, 2025 | 435.00 | 440.00 | 430.00 | 440.00 | 440.00 | 2.56% | 18,034 |
| Sep 19, 2025 | 424.00 | 429.00 | 422.00 | 429.00 | 429.00 | 1.18% | 400,411 |
| Sep 18, 2025 | 422.00 | 425.00 | 419.00 | 424.00 | 424.00 | 0.95% | 18,313 |
| Sep 17, 2025 | 424.00 | 425.00 | 419.50 | 420.00 | 420.00 | -0.24% | 48,155 |
| Sep 16, 2025 | 430.00 | 430.00 | 420.00 | 421.00 | 421.00 | -0.94% | 49,706 |
| Sep 15, 2025 | 428.00 | 428.00 | 420.00 | 425.00 | 425.00 | 3.16% | 28,483 |
| Sep 12, 2025 | 425.00 | 425.00 | 410.50 | 412.00 | 412.00 | -3.06% | 56,745 |
| Sep 11, 2025 | 410.00 | 436.00 | 410.00 | 425.00 | 425.00 | 4.94% | 64,147 |
| Sep 10, 2025 | 401.00 | 407.00 | 393.00 | 405.00 | 405.00 | 2.02% | 28,446 |
| Sep 9, 2025 | 401.00 | 404.00 | 395.00 | 397.00 | 397.00 | -0.63% | 31,564 |
| Sep 8, 2025 | 402.00 | 403.50 | 399.50 | 399.50 | 399.50 | - | 21,882 |
| Sep 5, 2025 | 398.50 | 402.50 | 395.00 | 399.50 | 399.50 | 2.17% | 8,847 |
| Sep 4, 2025 | 385.00 | 399.00 | 384.00 | 391.00 | 391.00 | 1.56% | 20,650 |
| Sep 3, 2025 | 382.00 | 385.00 | 372.00 | 385.00 | 385.00 | 1.45% | 14,224 |
| Sep 2, 2025 | 385.00 | 385.50 | 375.00 | 379.50 | 379.50 | -1.17% | 17,215 |
| Sep 1, 2025 | 393.50 | 393.50 | 383.00 | 384.00 | 384.00 | -1.03% | 10,036 |
| Aug 29, 2025 | 388.00 | 390.00 | 387.00 | 388.00 | 388.00 | -0.26% | 14,870 |
| Aug 28, 2025 | 390.00 | 390.00 | 387.00 | 389.00 | 389.00 | 1.04% | 11,289 |
| Aug 27, 2025 | 377.00 | 390.00 | 377.00 | 385.00 | 385.00 | 0.26% | 26,714 |
| Aug 26, 2025 | 399.00 | 400.00 | 375.50 | 384.00 | 384.00 | -4.00% | 67,205 |
| Aug 25, 2025 | 397.50 | 410.00 | 397.50 | 400.00 | 400.00 | 1.27% | 70,398 |
| Aug 22, 2025 | 387.00 | 395.00 | 387.00 | 395.00 | 395.00 | 2.60% | 21,904 |
| Aug 21, 2025 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 1.32% | 52,755 |
| Aug 20, 2025 | 373.00 | 380.00 | 370.00 | 380.00 | 380.00 | 2.98% | 8,047 |
| Aug 19, 2025 | 379.00 | 379.00 | 368.00 | 369.00 | 369.00 | - | 30,954 |
| Aug 18, 2025 | 365.00 | 369.00 | 365.00 | 369.00 | 369.00 | 2.50% | 17,262 |
| Aug 15, 2025 | 358.00 | 362.00 | 355.00 | 360.00 | 360.00 | 0.84% | 6,274 |
| Aug 14, 2025 | 357.00 | 358.50 | 356.00 | 357.00 | 357.00 | - | 7,248 |
| Aug 13, 2025 | 353.50 | 359.00 | 353.50 | 357.00 | 357.00 | 1.13% | 4,522 |
| Aug 12, 2025 | 355.00 | 355.00 | 350.50 | 353.00 | 353.00 | -0.28% | 3,832 |
| Aug 11, 2025 | 352.00 | 355.00 | 351.00 | 354.00 | 354.00 | 0.85% | 11,429 |
| Aug 8, 2025 | 352.00 | 352.00 | 348.00 | 351.00 | 351.00 | -0.28% | 3,699 |
| Aug 7, 2025 | 349.50 | 355.00 | 346.00 | 352.00 | 352.00 | 1.15% | 26,624 |
| Aug 6, 2025 | 350.00 | 350.00 | 343.00 | 348.00 | 348.00 | -0.43% | 14,706 |
| Aug 5, 2025 | 348.00 | 354.00 | 344.00 | 349.50 | 349.50 | 0.43% | 15,549 |
| Aug 4, 2025 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | - | 20,736 |
| Aug 1, 2025 | 349.00 | 352.00 | 347.00 | 348.00 | 348.00 | -0.29% | 15,148 |
| Jul 31, 2025 | 347.00 | 350.00 | 346.00 | 349.00 | 349.00 | 0.87% | 8,713 |
| Jul 30, 2025 | 346.00 | 347.00 | 342.00 | 346.00 | 346.00 | - | 7,753 |
| Jul 29, 2025 | 344.50 | 346.50 | 342.00 | 346.00 | 346.00 | 0.87% | 18,319 |
| Jul 28, 2025 | 342.00 | 344.00 | 340.00 | 343.00 | 343.00 | 0.88% | 5,219 |
| Jul 25, 2025 | 340.00 | 341.00 | 338.00 | 340.00 | 340.00 | - | 5,439 |
| Jul 24, 2025 | 340.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.29% | 10,993 |
| Jul 23, 2025 | 340.00 | 340.00 | 335.50 | 339.00 | 339.00 | -0.29% | 11,094 |
| Jul 22, 2025 | 337.00 | 340.00 | 335.00 | 340.00 | 340.00 | 1.04% | 34,119 |
| Jul 21, 2025 | 334.50 | 337.00 | 332.50 | 336.50 | 336.50 | 1.97% | 14,813 |
| Jul 18, 2025 | 334.00 | 334.50 | 330.00 | 330.00 | 330.00 | -1.20% | 4,253 |
| Jul 17, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 4,994 |