Dadelo S.A. (WSE:DAD)
Poland
· Delayed Price · Currency is PLN 56.80
+1.80 (3.27%)
At close: Dec 5, 2025
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.80 | 57.00 | 54.60 | 56.80 | 56.80 | 3.27% | 3,120 |
| Dec 4, 2025 | 56.20 | 57.80 | 54.00 | 55.00 | 55.00 | -3.51% | 3,707 |
| Dec 3, 2025 | 59.20 | 59.20 | 56.20 | 57.00 | 57.00 | -2.73% | 4,462 |
| Dec 2, 2025 | 58.60 | 59.60 | 57.20 | 58.60 | 58.60 | -0.68% | 1,141 |
| Dec 1, 2025 | 58.80 | 59.20 | 57.40 | 59.00 | 59.00 | - | 2,227 |
| Nov 28, 2025 | 59.80 | 60.00 | 57.60 | 59.00 | 59.00 | -0.34% | 1,962 |
| Nov 27, 2025 | 59.80 | 59.80 | 58.60 | 59.20 | 59.20 | 1.02% | 1,989 |
| Nov 26, 2025 | 58.20 | 59.80 | 58.00 | 58.60 | 58.60 | 1.03% | 3,467 |
| Nov 25, 2025 | 57.40 | 59.00 | 57.00 | 58.00 | 58.00 | 2.11% | 3,273 |
| Nov 24, 2025 | 54.00 | 57.00 | 53.20 | 56.80 | 56.80 | 5.58% | 58,000 |
| Nov 21, 2025 | 54.80 | 56.00 | 53.60 | 53.80 | 53.80 | -2.18% | 5,887 |
| Nov 20, 2025 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 6,368 |
| Nov 19, 2025 | 54.20 | 55.80 | 53.40 | 54.00 | 54.00 | -0.37% | 24,059 |
| Nov 18, 2025 | 57.00 | 57.00 | 54.00 | 54.20 | 54.20 | -6.23% | 18,062 |
| Nov 17, 2025 | 58.60 | 58.80 | 57.00 | 57.80 | 57.80 | -0.69% | 3,805 |
| Nov 14, 2025 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | -2.68% | 39,445 |
| Nov 13, 2025 | 62.20 | 62.20 | 59.40 | 59.80 | 59.80 | -1.97% | 6,429 |
| Nov 12, 2025 | 60.80 | 62.20 | 59.40 | 61.00 | 61.00 | 0.99% | 5,049 |
| Nov 10, 2025 | 56.60 | 60.60 | 56.60 | 60.40 | 60.40 | 5.96% | 12,313 |
| Nov 7, 2025 | 56.80 | 57.20 | 56.40 | 57.00 | 57.00 | - | 3,725 |
| Nov 6, 2025 | 57.40 | 59.20 | 56.80 | 57.00 | 57.00 | -1.72% | 6,197 |
| Nov 5, 2025 | 58.80 | 59.20 | 55.80 | 58.00 | 58.00 | -3.01% | 23,271 |
| Nov 4, 2025 | 60.80 | 60.80 | 58.80 | 59.80 | 59.80 | -1.32% | 5,800 |
| Nov 3, 2025 | 60.00 | 61.40 | 59.80 | 60.60 | 60.60 | 0.66% | 3,311 |
| Oct 31, 2025 | 61.00 | 61.20 | 60.20 | 60.20 | 60.20 | -1.95% | 1,485 |
| Oct 30, 2025 | 61.80 | 61.80 | 60.40 | 61.40 | 61.40 | -0.65% | 1,107 |
| Oct 29, 2025 | 60.00 | 62.60 | 60.00 | 61.80 | 61.80 | 3.00% | 3,261 |
| Oct 28, 2025 | 61.00 | 61.60 | 59.60 | 60.00 | 60.00 | -2.91% | 6,867 |
| Oct 27, 2025 | 62.20 | 63.00 | 60.80 | 61.80 | 61.80 | -0.64% | 3,497 |
| Oct 24, 2025 | 62.80 | 63.80 | 62.20 | 62.20 | 62.20 | -0.96% | 1,151 |
| Oct 23, 2025 | 61.60 | 63.20 | 60.40 | 62.80 | 62.80 | 1.29% | 4,504 |
| Oct 22, 2025 | 62.00 | 62.00 | 60.40 | 62.00 | 62.00 | -1.27% | 5,721 |
| Oct 21, 2025 | 63.20 | 63.20 | 62.00 | 62.80 | 62.80 | - | 1,930 |
| Oct 20, 2025 | 63.60 | 63.60 | 62.60 | 62.80 | 62.80 | -1.26% | 9,567 |
| Oct 17, 2025 | 64.00 | 64.00 | 63.00 | 63.60 | 63.60 | - | 4,019 |
| Oct 16, 2025 | 63.80 | 63.80 | 63.00 | 63.60 | 63.60 | 0.63% | 5,139 |
| Oct 15, 2025 | 62.40 | 63.80 | 62.20 | 63.20 | 63.20 | 1.28% | 6,817 |
| Oct 14, 2025 | 62.20 | 63.80 | 61.20 | 62.40 | 62.40 | -0.32% | 5,368 |
| Oct 13, 2025 | 62.60 | 62.60 | 61.00 | 62.60 | 62.60 | -0.32% | 6,079 |
| Oct 10, 2025 | 63.40 | 63.80 | 62.20 | 62.80 | 62.80 | 0.96% | 4,888 |
| Oct 9, 2025 | 63.40 | 63.80 | 62.00 | 62.20 | 62.20 | -1.89% | 5,559 |
| Oct 8, 2025 | 64.00 | 64.00 | 63.00 | 63.40 | 63.40 | -0.63% | 4,755 |
| Oct 7, 2025 | 65.00 | 65.00 | 63.20 | 63.80 | 63.80 | -3.04% | 15,623 |
| Oct 6, 2025 | 68.60 | 69.60 | 62.80 | 65.80 | 65.80 | -3.80% | 16,440 |
| Oct 3, 2025 | 66.00 | 70.40 | 66.00 | 68.40 | 68.40 | 3.95% | 40,591 |
| Oct 2, 2025 | 65.20 | 69.40 | 65.00 | 65.80 | 65.80 | 1.23% | 19,734 |
| Oct 1, 2025 | 60.40 | 65.00 | 59.80 | 65.00 | 65.00 | 6.91% | 267,373 |
| Sep 30, 2025 | 60.80 | 61.20 | 59.80 | 60.80 | 60.80 | 0.66% | 6,410 |
| Sep 29, 2025 | 60.60 | 61.20 | 60.20 | 60.40 | 60.40 | - | 2,414 |
| Sep 26, 2025 | 60.20 | 60.40 | 60.00 | 60.40 | 60.40 | - | 5,348 |
| Sep 25, 2025 | 60.00 | 60.40 | 58.80 | 60.40 | 60.40 | 0.67% | 25,034 |
| Sep 24, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 5,244 |
| Sep 23, 2025 | 61.60 | 61.60 | 58.60 | 60.00 | 60.00 | -2.91% | 29,947 |
| Sep 22, 2025 | 61.40 | 62.00 | 60.00 | 61.80 | 61.80 | - | 6,726 |
| Sep 19, 2025 | 61.20 | 61.80 | 60.40 | 61.80 | 61.80 | 0.32% | 27,606 |
| Sep 18, 2025 | 61.80 | 61.80 | 60.00 | 61.60 | 61.60 | -0.32% | 10,584 |
| Sep 17, 2025 | 61.60 | 61.80 | 60.20 | 61.80 | 61.80 | 0.32% | 7,119 |
| Sep 16, 2025 | 61.60 | 61.80 | 60.20 | 61.60 | 61.60 | -0.32% | 19,251 |
| Sep 15, 2025 | 63.00 | 63.80 | 61.40 | 61.80 | 61.80 | -0.32% | 3,444 |
| Sep 12, 2025 | 62.20 | 62.80 | 61.20 | 62.00 | 62.00 | 0.98% | 2,243 |
| Sep 11, 2025 | 61.00 | 61.80 | 60.20 | 61.40 | 61.40 | 1.99% | 7,536 |
| Sep 10, 2025 | 61.20 | 61.40 | 59.00 | 60.20 | 60.20 | -1.31% | 16,519 |
| Sep 9, 2025 | 60.80 | 61.20 | 59.00 | 61.00 | 61.00 | 1.67% | 36,788 |
| Sep 8, 2025 | 61.00 | 61.40 | 58.20 | 60.00 | 60.00 | -1.32% | 11,561 |
| Sep 5, 2025 | 62.60 | 63.00 | 59.60 | 60.80 | 60.80 | -2.88% | 53,450 |
| Sep 4, 2025 | 59.60 | 64.00 | 59.40 | 62.60 | 62.60 | 6.83% | 41,430 |
| Sep 3, 2025 | 56.80 | 60.00 | 55.00 | 58.60 | 58.60 | 4.64% | 22,049 |
| Sep 2, 2025 | 54.00 | 58.20 | 53.80 | 56.00 | 56.00 | 4.48% | 26,811 |
| Sep 1, 2025 | 53.20 | 53.80 | 52.40 | 53.60 | 53.60 | 3.08% | 65,506 |
| Aug 29, 2025 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 3.59% | 18,801 |
| Aug 28, 2025 | 51.80 | 53.00 | 50.00 | 50.20 | 50.20 | -3.09% | 13,659 |
| Aug 27, 2025 | 52.60 | 52.80 | 50.00 | 51.80 | 51.80 | -2.26% | 13,993 |
| Aug 26, 2025 | 53.40 | 54.00 | 52.20 | 53.00 | 53.00 | -1.12% | 2,662 |
| Aug 25, 2025 | 53.00 | 53.60 | 52.00 | 53.60 | 53.60 | 0.75% | 5,483 |
| Aug 22, 2025 | 54.00 | 54.40 | 52.60 | 53.20 | 53.20 | -1.85% | 5,107 |
| Aug 21, 2025 | 53.40 | 54.20 | 52.60 | 54.20 | 54.20 | 4.63% | 13,485 |
| Aug 20, 2025 | 51.60 | 52.60 | 51.40 | 51.80 | 51.80 | 0.39% | 7,849 |
| Aug 19, 2025 | 50.60 | 51.80 | 50.60 | 51.60 | 51.60 | 1.98% | 7,101 |
| Aug 18, 2025 | 50.00 | 50.60 | 49.60 | 50.60 | 50.60 | 2.02% | 12,458 |
| Aug 14, 2025 | 50.00 | 51.20 | 46.80 | 49.60 | 49.60 | 1.22% | 29,069 |
| Aug 13, 2025 | 50.20 | 50.60 | 48.60 | 49.00 | 49.00 | -2.39% | 4,902 |
| Aug 12, 2025 | 49.10 | 50.60 | 49.10 | 50.20 | 50.20 | 3.08% | 3,234 |
| Aug 11, 2025 | 47.40 | 49.30 | 47.40 | 48.70 | 48.70 | 3.62% | 6,856 |
| Aug 8, 2025 | 45.90 | 47.00 | 45.10 | 47.00 | 47.00 | 3.07% | 103,466 |
| Aug 7, 2025 | 45.00 | 46.50 | 44.60 | 45.60 | 45.60 | 0.88% | 16,515 |
| Aug 6, 2025 | 46.70 | 46.70 | 44.50 | 45.20 | 45.20 | -3.21% | 30,080 |
| Aug 5, 2025 | 47.70 | 47.90 | 46.00 | 46.70 | 46.70 | -2.51% | 11,291 |
| Aug 4, 2025 | 49.00 | 49.00 | 45.20 | 47.90 | 47.90 | -2.64% | 13,800 |
| Aug 1, 2025 | 49.00 | 49.20 | 47.20 | 49.20 | 49.20 | 0.41% | 13,202 |
| Jul 31, 2025 | 48.80 | 49.00 | 48.10 | 49.00 | 49.00 | 0.41% | 5,735 |
| Jul 30, 2025 | 52.60 | 52.60 | 47.70 | 48.80 | 48.80 | -7.22% | 32,015 |
| Jul 29, 2025 | 52.40 | 53.00 | 51.40 | 52.60 | 52.60 | - | 8,438 |
| Jul 28, 2025 | 54.40 | 54.60 | 52.60 | 52.60 | 52.60 | -3.66% | 15,958 |
| Jul 25, 2025 | 50.80 | 55.00 | 50.00 | 54.60 | 54.60 | 7.06% | 21,500 |
| Jul 24, 2025 | 50.60 | 51.00 | 50.00 | 51.00 | 51.00 | 1.19% | 7,183 |
| Jul 23, 2025 | 50.40 | 50.80 | 49.60 | 50.40 | 50.40 | - | 4,939 |
| Jul 22, 2025 | 49.00 | 50.80 | 48.30 | 50.40 | 50.40 | 2.86% | 11,553 |
| Jul 21, 2025 | 48.00 | 49.00 | 47.20 | 49.00 | 49.00 | 2.94% | 9,991 |
| Jul 18, 2025 | 47.80 | 48.00 | 47.10 | 47.60 | 47.60 | -0.63% | 2,369 |
| Jul 17, 2025 | 48.00 | 48.00 | 47.40 | 47.90 | 47.90 | -0.21% | 2,293 |