Tire Company Debica S.A. (WSE:DBC)
Poland
· Delayed Price · Currency is PLN 84.40
+0.10 (0.12%)
Mar 6, 2026, 5:00 PM CET
Tire Company Debica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.10 | 84.40 | 83.90 | 83.90 | - | -0.47% | 826 |
| Mar 5, 2026 | 85.40 | 85.40 | 83.90 | 84.30 | 84.30 | -1.29% | 6,009 |
| Mar 4, 2026 | 84.20 | 85.50 | 84.10 | 85.40 | 85.40 | 1.30% | 2,099 |
| Mar 3, 2026 | 85.00 | 85.40 | 84.20 | 84.30 | 84.30 | -0.94% | 1,137 |
| Mar 2, 2026 | 85.60 | 85.60 | 85.00 | 85.10 | 85.10 | -0.82% | 1,526 |
| Feb 27, 2026 | 85.80 | 85.80 | 85.30 | 85.80 | 85.80 | - | 964 |
| Feb 26, 2026 | 85.40 | 86.00 | 85.00 | 85.80 | 85.80 | 0.47% | 808 |
| Feb 25, 2026 | 85.20 | 85.50 | 85.20 | 85.40 | 85.40 | 0.23% | 591 |
| Feb 24, 2026 | 85.40 | 85.40 | 84.80 | 85.20 | 85.20 | -0.23% | 614 |
| Feb 23, 2026 | 85.00 | 85.40 | 84.20 | 85.40 | 85.40 | 0.47% | 1,299 |
| Feb 20, 2026 | 85.00 | 85.00 | 84.60 | 85.00 | 85.00 | - | 1,159 |
| Feb 19, 2026 | 84.90 | 85.30 | 84.50 | 85.00 | 85.00 | -0.35% | 1,512 |
| Feb 18, 2026 | 85.50 | 85.50 | 84.80 | 85.30 | 85.30 | 0.47% | 440 |
| Feb 17, 2026 | 85.00 | 85.00 | 84.60 | 84.90 | 84.90 | -0.59% | 758 |
| Feb 16, 2026 | 85.10 | 85.40 | 84.90 | 85.40 | 85.40 | - | 563 |
| Feb 13, 2026 | 85.30 | 85.40 | 85.10 | 85.40 | 85.40 | 0.12% | 916 |
| Feb 12, 2026 | 85.80 | 85.80 | 85.30 | 85.30 | 85.30 | -0.58% | 387 |
| Feb 11, 2026 | 85.90 | 86.00 | 85.40 | 85.80 | 85.80 | 0.12% | 1,782 |
| Feb 10, 2026 | 85.70 | 85.70 | 85.20 | 85.70 | 85.70 | - | 827 |
| Feb 9, 2026 | 84.30 | 85.70 | 84.10 | 85.70 | 85.70 | 1.66% | 1,770 |
| Feb 6, 2026 | 84.00 | 84.60 | 83.70 | 84.30 | 84.30 | -0.12% | 631 |
| Feb 5, 2026 | 85.00 | 85.00 | 84.10 | 84.40 | 84.40 | -0.24% | 2,199 |
| Feb 4, 2026 | 84.40 | 84.60 | 83.80 | 84.60 | 84.60 | 0.24% | 870 |
| Feb 3, 2026 | 83.80 | 84.40 | 83.20 | 84.40 | 84.40 | 0.48% | 1,462 |
| Feb 2, 2026 | 84.90 | 84.90 | 83.50 | 84.00 | 84.00 | -1.18% | 6,219 |
| Jan 30, 2026 | 84.20 | 85.00 | 83.20 | 85.00 | 85.00 | 0.95% | 2,001 |
| Jan 29, 2026 | 84.70 | 84.80 | 84.00 | 84.20 | 84.20 | -0.59% | 882 |
| Jan 28, 2026 | 85.00 | 85.40 | 84.60 | 84.70 | 84.70 | -0.35% | 540 |
| Jan 27, 2026 | 84.30 | 85.20 | 84.10 | 85.00 | 85.00 | 0.83% | 2,438 |
| Jan 26, 2026 | 85.50 | 85.50 | 84.10 | 84.30 | 84.30 | -1.63% | 1,851 |
| Jan 23, 2026 | 85.90 | 85.90 | 85.20 | 85.70 | 85.70 | -0.23% | 723 |
| Jan 22, 2026 | 86.50 | 86.50 | 85.40 | 85.90 | 85.90 | -0.69% | 1,779 |
| Jan 21, 2026 | 85.30 | 86.90 | 85.30 | 86.50 | 86.50 | 0.58% | 2,622 |
| Jan 20, 2026 | 85.50 | 86.00 | 85.00 | 86.00 | 86.00 | - | 1,786 |
| Jan 19, 2026 | 86.00 | 86.20 | 85.40 | 86.00 | 86.00 | 0.12% | 1,315 |
| Jan 16, 2026 | 86.00 | 86.00 | 85.50 | 85.90 | 85.90 | -0.35% | 1,317 |
| Jan 15, 2026 | 86.00 | 86.20 | 85.30 | 86.20 | 86.20 | 1.06% | 1,807 |
| Jan 14, 2026 | 84.40 | 86.00 | 84.20 | 85.30 | 85.30 | 1.07% | 2,732 |
| Jan 13, 2026 | 84.50 | 84.50 | 84.10 | 84.40 | 84.40 | 0.12% | 1,657 |
| Jan 12, 2026 | 84.80 | 85.00 | 83.90 | 84.30 | 84.30 | -0.59% | 1,777 |
| Jan 9, 2026 | 84.00 | 84.80 | 83.40 | 84.80 | 84.80 | 1.07% | 2,683 |
| Jan 8, 2026 | 84.20 | 84.40 | 83.10 | 83.90 | 83.90 | -0.36% | 2,020 |
| Jan 7, 2026 | 84.70 | 84.70 | 83.90 | 84.20 | 84.20 | -0.24% | 2,220 |
| Jan 5, 2026 | 82.00 | 85.00 | 82.00 | 84.40 | 84.40 | 3.05% | 7,187 |
| Jan 2, 2026 | 81.90 | 82.00 | 81.40 | 81.90 | 81.90 | 0.12% | 2,720 |
| Dec 30, 2025 | 81.40 | 81.80 | 81.10 | 81.80 | 81.80 | 0.49% | 1,036 |
| Dec 29, 2025 | 81.00 | 81.80 | 80.90 | 81.40 | 81.40 | 0.49% | 1,816 |
| Dec 23, 2025 | 81.20 | 81.20 | 80.70 | 81.00 | 81.00 | -0.37% | 2,182 |
| Dec 22, 2025 | 81.60 | 81.90 | 81.00 | 81.30 | 81.30 | -0.37% | 995 |
| Dec 19, 2025 | 81.40 | 81.70 | 81.00 | 81.60 | 81.60 | 0.12% | 953 |
| Dec 18, 2025 | 81.50 | 81.90 | 81.20 | 81.50 | 81.50 | - | 940 |
| Dec 17, 2025 | 82.20 | 82.20 | 81.30 | 81.50 | 81.50 | -0.85% | 1,540 |
| Dec 16, 2025 | 82.00 | 82.20 | 81.40 | 82.20 | 82.20 | - | 1,233 |
| Dec 15, 2025 | 82.40 | 82.40 | 82.00 | 82.20 | 82.20 | -0.24% | 534 |
| Dec 12, 2025 | 82.00 | 82.50 | 81.80 | 82.40 | 82.40 | 0.12% | 1,161 |
| Dec 11, 2025 | 82.20 | 82.50 | 82.00 | 82.30 | 82.30 | -0.12% | 267 |
| Dec 10, 2025 | 82.20 | 82.50 | 81.70 | 82.40 | 82.40 | 0.24% | 609 |
| Dec 9, 2025 | 82.30 | 82.30 | 81.70 | 82.20 | 82.20 | -0.24% | 1,430 |
| Dec 8, 2025 | 81.90 | 82.40 | 81.80 | 82.40 | 82.40 | 0.49% | 836 |
| Dec 5, 2025 | 82.00 | 82.30 | 81.80 | 82.00 | 82.00 | -0.36% | 618 |
| Dec 4, 2025 | 82.00 | 82.30 | 81.90 | 82.30 | 82.30 | -0.12% | 497 |
| Dec 3, 2025 | 82.20 | 82.40 | 82.00 | 82.40 | 82.40 | 0.37% | 1,464 |
| Dec 2, 2025 | 82.30 | 82.40 | 81.90 | 82.10 | 82.10 | -0.24% | 317 |
| Dec 1, 2025 | 82.50 | 82.50 | 81.90 | 82.30 | 82.30 | -0.12% | 685 |
| Nov 28, 2025 | 82.20 | 82.40 | 81.80 | 82.40 | 82.40 | 0.24% | 1,079 |
| Nov 27, 2025 | 81.90 | 82.50 | 81.90 | 82.20 | 82.20 | 0.24% | 1,024 |
| Nov 26, 2025 | 81.90 | 82.50 | 81.90 | 82.00 | 82.00 | - | 924 |
| Nov 25, 2025 | 81.90 | 82.40 | 81.90 | 82.00 | 82.00 | 0.12% | 2,045 |
| Nov 24, 2025 | 81.60 | 81.90 | 81.60 | 81.90 | 81.90 | 0.49% | 1,019 |
| Nov 21, 2025 | 81.50 | 81.50 | 81.10 | 81.50 | 81.50 | - | 599 |
| Nov 20, 2025 | 82.00 | 82.00 | 81.10 | 81.50 | 81.50 | -0.37% | 712 |
| Nov 19, 2025 | 81.50 | 81.90 | 81.30 | 81.80 | 81.80 | - | 613 |
| Nov 18, 2025 | 82.00 | 82.00 | 81.10 | 81.80 | 81.80 | -0.12% | 551 |
| Nov 17, 2025 | 81.20 | 81.90 | 80.50 | 81.90 | 81.90 | 0.86% | 1,268 |
| Nov 14, 2025 | 81.20 | 81.20 | 80.20 | 81.20 | 81.20 | - | 1,358 |
| Nov 13, 2025 | 81.60 | 81.60 | 81.10 | 81.20 | 81.20 | -0.49% | 439 |
| Nov 12, 2025 | 81.60 | 81.60 | 81.10 | 81.60 | 81.60 | -0.12% | 815 |
| Nov 10, 2025 | 81.80 | 81.80 | 81.00 | 81.70 | 81.70 | -0.24% | 1,096 |
| Nov 7, 2025 | 82.10 | 82.10 | 81.30 | 81.90 | 81.90 | 0.12% | 938 |
| Nov 6, 2025 | 82.10 | 82.10 | 81.80 | 81.80 | 81.80 | -0.37% | 654 |
| Nov 5, 2025 | 82.40 | 82.40 | 82.00 | 82.10 | 82.10 | -0.48% | 863 |
| Nov 4, 2025 | 82.50 | 82.50 | 82.10 | 82.50 | 82.50 | - | 541 |
| Nov 3, 2025 | 82.60 | 82.60 | 82.10 | 82.50 | 82.50 | -0.12% | 913 |
| Oct 31, 2025 | 82.40 | 82.60 | 82.10 | 82.60 | 82.60 | 0.12% | 500 |
| Oct 30, 2025 | 82.60 | 82.60 | 82.20 | 82.50 | 82.50 | -0.12% | 756 |
| Oct 29, 2025 | 82.80 | 82.80 | 82.30 | 82.60 | 82.60 | -0.12% | 1,062 |
| Oct 28, 2025 | 82.60 | 82.90 | 82.20 | 82.70 | 82.70 | 0.12% | 1,383 |
| Oct 27, 2025 | 82.20 | 82.80 | 82.00 | 82.60 | 82.60 | 0.98% | 1,628 |
| Oct 24, 2025 | 81.90 | 82.00 | 81.40 | 81.80 | 81.80 | -0.12% | 1,384 |
| Oct 23, 2025 | 81.90 | 81.90 | 81.00 | 81.90 | 81.90 | - | 837 |
| Oct 22, 2025 | 81.00 | 82.00 | 81.00 | 81.90 | 81.90 | 1.11% | 1,387 |
| Oct 21, 2025 | 80.60 | 81.50 | 80.60 | 81.00 | 81.00 | 0.50% | 1,049 |
| Oct 20, 2025 | 80.30 | 81.00 | 80.30 | 80.60 | 80.60 | 0.62% | 917 |
| Oct 17, 2025 | 80.00 | 80.30 | 79.90 | 80.10 | 80.10 | 0.25% | 17,623 |
| Oct 16, 2025 | 79.80 | 80.50 | 79.60 | 79.90 | 79.90 | -0.12% | 1,357 |
| Oct 15, 2025 | 80.00 | 80.50 | 79.70 | 80.00 | 80.00 | -0.74% | 1,466 |
| Oct 14, 2025 | 81.00 | 81.00 | 80.00 | 80.60 | 80.60 | -0.49% | 1,362 |
| Oct 13, 2025 | 81.20 | 81.60 | 80.50 | 81.00 | 81.00 | -0.61% | 763 |
| Oct 10, 2025 | 81.30 | 81.60 | 80.70 | 81.50 | 81.50 | 0.25% | 991 |
| Oct 9, 2025 | 80.20 | 81.30 | 80.20 | 81.30 | 81.30 | 0.99% | 1,080 |