Dadelo S.A. (WSE:DAD)
Poland
· Delayed Price · Currency is PLN 70.10
-0.40 (-0.57%)
Apr 28, 2026, 5:00 PM CET
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 71.50 | 73.50 | 70.40 | 70.50 | 70.50 | -1.12% | 5,151 |
| Apr 24, 2026 | 72.10 | 72.80 | 71.30 | 71.30 | 71.30 | -1.38% | 4,299 |
| Apr 23, 2026 | 72.50 | 72.80 | 72.20 | 72.30 | 72.30 | -0.28% | 1,778 |
| Apr 22, 2026 | 73.00 | 73.10 | 72.30 | 72.50 | 72.50 | - | 2,150 |
| Apr 21, 2026 | 73.10 | 73.10 | 72.40 | 72.50 | 72.50 | - | 4,121 |
| Apr 20, 2026 | 72.80 | 73.80 | 72.40 | 72.50 | 72.50 | -1.63% | 4,911 |
| Apr 17, 2026 | 72.90 | 74.40 | 72.60 | 73.70 | 73.70 | 1.80% | 4,719 |
| Apr 16, 2026 | 72.80 | 73.30 | 72.00 | 72.40 | 72.40 | -0.41% | 4,750 |
| Apr 15, 2026 | 73.40 | 73.40 | 72.10 | 72.70 | 72.70 | -0.95% | 9,037 |
| Apr 14, 2026 | 73.90 | 74.00 | 73.00 | 73.40 | 73.40 | 0.96% | 4,293 |
| Apr 13, 2026 | 74.20 | 74.90 | 72.50 | 72.70 | 72.70 | -2.94% | 6,583 |
| Apr 10, 2026 | 75.90 | 75.90 | 74.40 | 74.90 | 74.90 | -0.79% | 7,903 |
| Apr 9, 2026 | 76.40 | 76.40 | 74.60 | 75.50 | 75.50 | -0.92% | 2,213 |
| Apr 8, 2026 | 74.80 | 77.00 | 74.10 | 76.20 | 76.20 | 4.10% | 4,237 |
| Apr 7, 2026 | 77.20 | 77.20 | 73.10 | 73.20 | 73.20 | -1.88% | 7,018 |
| Apr 2, 2026 | 73.00 | 75.60 | 72.20 | 74.60 | 74.60 | 2.19% | 7,891 |
| Apr 1, 2026 | 71.40 | 74.00 | 71.40 | 73.00 | 73.00 | 2.82% | 4,977 |
| Mar 31, 2026 | 68.80 | 72.00 | 68.80 | 71.00 | 71.00 | 3.20% | 4,847 |
| Mar 30, 2026 | 71.00 | 71.60 | 67.60 | 68.80 | 68.80 | -3.10% | 4,609 |
| Mar 27, 2026 | 73.60 | 73.60 | 69.40 | 71.00 | 71.00 | -4.05% | 7,121 |
| Mar 26, 2026 | 74.40 | 74.40 | 72.80 | 74.00 | 74.00 | -0.54% | 1,868 |
| Mar 25, 2026 | 74.00 | 75.80 | 73.80 | 74.40 | 74.40 | 1.92% | 2,119 |
| Mar 24, 2026 | 74.40 | 76.20 | 71.00 | 73.00 | 73.00 | -1.62% | 5,693 |
| Mar 23, 2026 | 72.80 | 76.40 | 71.00 | 74.20 | 74.20 | 0.27% | 11,460 |
| Mar 20, 2026 | 75.60 | 76.60 | 71.40 | 74.00 | 74.00 | -2.12% | 17,242 |
| Mar 19, 2026 | 76.00 | 82.80 | 74.40 | 75.60 | 75.60 | -7.80% | 67,590 |
| Mar 18, 2026 | 83.60 | 83.60 | 82.00 | 82.00 | 82.00 | -1.68% | 3,754 |
| Mar 17, 2026 | 80.40 | 84.00 | 80.40 | 83.40 | 83.40 | 4.77% | 21,585 |
| Mar 16, 2026 | 77.20 | 80.40 | 77.20 | 79.60 | 79.60 | 3.38% | 6,087 |
| Mar 13, 2026 | 78.00 | 79.00 | 76.80 | 77.00 | 77.00 | -1.28% | 3,423 |
| Mar 12, 2026 | 77.60 | 78.60 | 77.00 | 78.00 | 78.00 | -0.51% | 1,700 |
| Mar 11, 2026 | 78.00 | 78.80 | 76.80 | 78.40 | 78.40 | 1.03% | 3,107 |
| Mar 10, 2026 | 78.00 | 79.20 | 74.00 | 77.60 | 77.60 | 0.26% | 8,327 |
| Mar 9, 2026 | 76.40 | 77.80 | 75.00 | 77.40 | 77.40 | 0.78% | 4,704 |
| Mar 6, 2026 | 78.00 | 78.20 | 76.20 | 76.80 | 76.80 | -0.78% | 7,285 |
| Mar 5, 2026 | 77.60 | 78.20 | 77.00 | 77.40 | 77.40 | 0.78% | 4,737 |
| Mar 4, 2026 | 75.60 | 76.80 | 74.80 | 76.80 | 76.80 | 4.07% | 6,544 |
| Mar 3, 2026 | 71.00 | 74.80 | 70.80 | 73.80 | 73.80 | 2.22% | 9,257 |
| Mar 2, 2026 | 70.80 | 72.80 | 66.20 | 72.20 | 72.20 | 0.28% | 20,508 |
| Feb 27, 2026 | 72.60 | 73.00 | 70.20 | 72.00 | 72.00 | -1.10% | 6,947 |
| Feb 26, 2026 | 73.00 | 73.00 | 71.60 | 72.80 | 72.80 | -0.27% | 3,109 |
| Feb 25, 2026 | 71.80 | 73.60 | 71.80 | 73.00 | 73.00 | 1.39% | 2,382 |
| Feb 24, 2026 | 73.00 | 74.00 | 71.20 | 72.00 | 72.00 | -2.44% | 5,404 |
| Feb 23, 2026 | 74.00 | 75.80 | 73.00 | 73.80 | 73.80 | -0.27% | 6,277 |
| Feb 20, 2026 | 74.00 | 76.60 | 73.20 | 74.00 | 74.00 | - | 4,441 |
| Feb 19, 2026 | 73.80 | 75.00 | 73.00 | 74.00 | 74.00 | - | 3,956 |
| Feb 18, 2026 | 76.00 | 76.00 | 73.80 | 74.00 | 74.00 | -2.63% | 3,676 |
| Feb 17, 2026 | 76.40 | 77.00 | 73.40 | 76.00 | 76.00 | -0.52% | 8,154 |
| Feb 16, 2026 | 78.00 | 78.00 | 75.20 | 76.40 | 76.40 | -0.78% | 1,957 |
| Feb 13, 2026 | 76.00 | 78.00 | 73.80 | 77.00 | 77.00 | 0.52% | 6,155 |
| Feb 12, 2026 | 77.20 | 78.80 | 76.00 | 76.60 | 76.60 | -0.78% | 3,263 |
| Feb 11, 2026 | 76.60 | 78.80 | 75.40 | 77.20 | 77.20 | 0.78% | 3,280 |
| Feb 10, 2026 | 75.80 | 77.40 | 75.40 | 76.60 | 76.60 | 0.52% | 3,132 |
| Feb 9, 2026 | 78.80 | 79.00 | 75.00 | 76.20 | 76.20 | -0.78% | 11,392 |
| Feb 6, 2026 | 73.60 | 79.20 | 73.60 | 76.80 | 76.80 | 4.63% | 6,715 |
| Feb 5, 2026 | 78.60 | 78.60 | 70.80 | 73.40 | 73.40 | -6.85% | 11,973 |
| Feb 4, 2026 | 80.60 | 81.80 | 77.40 | 78.80 | 78.80 | -2.23% | 2,824 |
| Feb 3, 2026 | 79.80 | 82.00 | 79.80 | 80.60 | 80.60 | 1.00% | 6,599 |
| Feb 2, 2026 | 80.80 | 81.00 | 77.00 | 79.80 | 79.80 | -1.48% | 12,328 |
| Jan 30, 2026 | 78.60 | 81.20 | 77.60 | 81.00 | 81.00 | 2.53% | 7,403 |
| Jan 29, 2026 | 77.60 | 79.00 | 77.60 | 79.00 | 79.00 | 2.07% | 6,952 |
| Jan 28, 2026 | 76.80 | 77.40 | 75.40 | 77.40 | 77.40 | 0.78% | 4,694 |
| Jan 27, 2026 | 73.60 | 76.80 | 72.20 | 76.80 | 76.80 | 6.08% | 5,147 |
| Jan 26, 2026 | 73.60 | 74.60 | 71.20 | 72.40 | 72.40 | -1.63% | 6,019 |
| Jan 23, 2026 | 75.20 | 75.40 | 73.40 | 73.60 | 73.60 | -1.08% | 3,046 |
| Jan 22, 2026 | 76.00 | 78.40 | 74.00 | 74.40 | 74.40 | -0.27% | 12,627 |
| Jan 21, 2026 | 75.00 | 76.00 | 71.60 | 74.60 | 74.60 | -0.53% | 6,304 |
| Jan 20, 2026 | 74.40 | 75.00 | 71.00 | 75.00 | 75.00 | 0.81% | 14,255 |
| Jan 19, 2026 | 76.40 | 84.00 | 74.00 | 74.40 | 74.40 | -2.62% | 28,243 |
| Jan 16, 2026 | 74.00 | 76.40 | 73.00 | 76.40 | 76.40 | 5.52% | 17,650 |
| Jan 15, 2026 | 73.00 | 74.00 | 71.40 | 72.40 | 72.40 | 0.84% | 5,963 |
| Jan 14, 2026 | 67.60 | 72.40 | 67.20 | 71.80 | 71.80 | 7.16% | 23,741 |
| Jan 13, 2026 | 64.00 | 68.00 | 63.60 | 67.00 | 67.00 | 6.35% | 27,896 |
| Jan 12, 2026 | 63.00 | 64.00 | 62.20 | 63.00 | 63.00 | -1.25% | 7,915 |
| Jan 9, 2026 | 63.60 | 64.00 | 62.20 | 63.80 | 63.80 | - | 7,039 |
| Jan 8, 2026 | 63.60 | 64.00 | 62.80 | 63.80 | 63.80 | 0.63% | 7,075 |
| Jan 7, 2026 | 62.00 | 64.00 | 61.40 | 63.40 | 63.40 | 3.59% | 28,177 |
| Jan 5, 2026 | 59.00 | 63.20 | 59.00 | 61.20 | 61.20 | 4.08% | 7,928 |
| Jan 2, 2026 | 57.40 | 59.60 | 57.00 | 58.80 | 58.80 | 2.08% | 9,398 |
| Dec 30, 2025 | 57.60 | 58.60 | 57.40 | 57.60 | 57.60 | 0.35% | 2,716 |
| Dec 29, 2025 | 57.40 | 59.00 | 57.00 | 57.40 | 57.40 | - | 23,950 |
| Dec 23, 2025 | 59.20 | 59.20 | 57.40 | 57.40 | 57.40 | -0.69% | 6,751 |
| Dec 22, 2025 | 58.20 | 59.00 | 56.20 | 57.80 | 57.80 | 1.40% | 4,422 |
| Dec 19, 2025 | 59.80 | 60.00 | 57.00 | 57.00 | 57.00 | -3.72% | 9,574 |
| Dec 18, 2025 | 60.00 | 60.00 | 58.60 | 59.20 | 59.20 | -1.33% | 3,098 |
| Dec 17, 2025 | 60.40 | 60.40 | 59.20 | 60.00 | 60.00 | 0.67% | 2,508 |
| Dec 16, 2025 | 59.40 | 60.00 | 59.00 | 59.60 | 59.60 | - | 3,581 |
| Dec 15, 2025 | 60.00 | 60.60 | 58.00 | 59.60 | 59.60 | 0.34% | 2,237 |
| Dec 12, 2025 | 60.20 | 61.80 | 58.40 | 59.40 | 59.40 | -1.00% | 2,976 |
| Dec 11, 2025 | 58.60 | 61.00 | 58.60 | 60.00 | 60.00 | 2.39% | 35,056 |
| Dec 10, 2025 | 61.00 | 61.00 | 58.00 | 58.60 | 58.60 | -2.66% | 5,280 |
| Dec 9, 2025 | 59.00 | 62.00 | 57.60 | 60.20 | 60.20 | 3.44% | 9,361 |
| Dec 8, 2025 | 57.60 | 59.20 | 56.60 | 58.20 | 58.20 | 2.46% | 3,958 |
| 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 |