Tire Company Debica S.A. (WSE:DBC)
Poland
· Delayed Price · Currency is PLN 82.00
-0.30 (-0.36%)
At close: Dec 5, 2025
Tire Company Debica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 80.50 | 80.50 | 79.90 | 80.50 | 80.50 | 0.12% | 963 |
| Oct 7, 2025 | 81.00 | 81.00 | 79.80 | 80.40 | 80.40 | -0.37% | 1,784 |
| Oct 6, 2025 | 80.50 | 81.00 | 80.00 | 80.70 | 80.70 | 0.25% | 1,473 |
| Oct 3, 2025 | 80.10 | 80.60 | 80.00 | 80.50 | 80.50 | - | 1,885 |
| Oct 2, 2025 | 80.80 | 81.00 | 80.00 | 80.50 | 80.50 | - | 2,137 |
| Oct 1, 2025 | 80.40 | 81.00 | 80.10 | 80.50 | 80.50 | 0.37% | 1,491 |
| Sep 30, 2025 | 81.80 | 81.80 | 80.10 | 80.20 | 80.20 | -1.84% | 3,552 |
| Sep 29, 2025 | 82.70 | 82.70 | 81.10 | 81.70 | 81.70 | -1.33% | 2,077 |
| Sep 26, 2025 | 82.00 | 83.00 | 81.20 | 82.80 | 82.80 | 0.49% | 2,812 |
| Sep 25, 2025 | 81.00 | 82.50 | 80.50 | 82.40 | 82.40 | 1.73% | 2,510 |
| Sep 24, 2025 | 81.90 | 81.90 | 80.50 | 81.00 | 81.00 | -1.22% | 2,698 |
| Sep 23, 2025 | 83.00 | 83.00 | 81.40 | 82.00 | 82.00 | -1.68% | 4,283 |
| Sep 22, 2025 | 83.90 | 83.90 | 82.80 | 83.40 | 83.40 | -0.60% | 2,213 |
| Sep 19, 2025 | 83.20 | 83.90 | 82.10 | 83.90 | 83.90 | -2.67% | 6,364 |
| Sep 18, 2025 | 85.90 | 86.20 | 85.10 | 86.20 | 81.97 | 0.23% | 3,558 |
| Sep 17, 2025 | 86.40 | 86.40 | 85.00 | 86.00 | 81.78 | -0.35% | 3,883 |
| Sep 16, 2025 | 86.30 | 86.40 | 86.30 | 86.30 | 82.07 | -0.12% | 2,383 |
| Sep 15, 2025 | 86.50 | 86.50 | 86.10 | 86.40 | 82.16 | 0.12% | 2,486 |
| Sep 12, 2025 | 86.60 | 86.60 | 86.30 | 86.30 | 82.07 | -0.12% | 1,980 |
| Sep 11, 2025 | 86.00 | 87.00 | 86.00 | 86.40 | 82.16 | 0.47% | 630 |
| Sep 10, 2025 | 86.30 | 87.00 | 85.60 | 86.00 | 81.78 | -0.58% | 1,169 |
| Sep 9, 2025 | 87.00 | 87.00 | 86.10 | 86.50 | 82.26 | -0.57% | 1,158 |
| Sep 8, 2025 | 87.60 | 87.60 | 86.50 | 87.00 | 82.73 | -0.80% | 1,429 |
| Sep 5, 2025 | 85.90 | 87.80 | 85.80 | 87.70 | 83.40 | 2.21% | 2,704 |
| Sep 4, 2025 | 85.00 | 85.80 | 84.90 | 85.80 | 81.59 | 1.06% | 1,676 |
| Sep 3, 2025 | 84.70 | 85.00 | 84.10 | 84.90 | 80.73 | 0.59% | 1,280 |
| Sep 2, 2025 | 83.60 | 84.90 | 83.60 | 84.40 | 80.26 | 1.20% | 2,196 |
| Sep 1, 2025 | 83.40 | 84.00 | 83.20 | 83.40 | 79.31 | -0.12% | 2,073 |
| Aug 29, 2025 | 83.50 | 83.80 | 83.40 | 83.50 | 79.40 | -0.36% | 1,177 |
| Aug 28, 2025 | 83.40 | 84.00 | 83.40 | 83.80 | 79.69 | -0.24% | 1,951 |
| Aug 27, 2025 | 83.90 | 84.00 | 83.30 | 84.00 | 79.88 | 0.24% | 1,093 |
| Aug 26, 2025 | 83.60 | 83.90 | 83.00 | 83.80 | 79.69 | 0.36% | 2,099 |
| Aug 25, 2025 | 83.60 | 83.80 | 83.30 | 83.50 | 79.40 | 0.24% | 1,287 |
| Aug 22, 2025 | 83.40 | 83.70 | 83.00 | 83.30 | 79.21 | 0.36% | 2,184 |
| Aug 21, 2025 | 83.40 | 83.60 | 82.80 | 83.00 | 78.93 | -0.24% | 1,418 |
| Aug 20, 2025 | 82.70 | 83.50 | 82.70 | 83.20 | 79.12 | 0.60% | 682 |
| Aug 19, 2025 | 82.70 | 83.60 | 82.40 | 82.70 | 78.64 | 0.36% | 2,034 |
| Aug 18, 2025 | 82.40 | 82.50 | 82.00 | 82.40 | 78.36 | - | 1,486 |
| Aug 14, 2025 | 82.60 | 82.70 | 82.40 | 82.40 | 78.36 | -0.36% | 1,025 |
| Aug 13, 2025 | 83.20 | 83.20 | 82.50 | 82.70 | 78.64 | -0.84% | 3,455 |
| Aug 12, 2025 | 83.60 | 83.90 | 83.30 | 83.40 | 79.31 | 0.36% | 711 |
| Aug 11, 2025 | 83.50 | 83.90 | 83.10 | 83.10 | 79.02 | -0.24% | 1,594 |
| Aug 8, 2025 | 83.40 | 83.60 | 83.30 | 83.30 | 79.21 | -0.12% | 642 |
| Aug 7, 2025 | 83.60 | 83.60 | 83.10 | 83.40 | 79.31 | -0.24% | 1,217 |
| Aug 6, 2025 | 83.50 | 83.60 | 83.00 | 83.60 | 79.50 | 0.12% | 759 |
| Aug 5, 2025 | 83.20 | 83.50 | 82.90 | 83.50 | 79.40 | - | 1,355 |
| Aug 4, 2025 | 83.50 | 83.50 | 83.10 | 83.50 | 79.40 | - | 571 |
| Aug 1, 2025 | 83.50 | 83.50 | 83.00 | 83.50 | 79.40 | -0.12% | 1,121 |
| Jul 31, 2025 | 83.60 | 83.60 | 83.00 | 83.60 | 79.50 | 0.12% | 520 |
| Jul 30, 2025 | 83.20 | 83.60 | 83.00 | 83.50 | 79.40 | - | 689 |
| Jul 29, 2025 | 83.50 | 83.50 | 83.00 | 83.50 | 79.40 | - | 838 |
| Jul 28, 2025 | 83.40 | 83.50 | 82.90 | 83.50 | 79.40 | 0.12% | 1,069 |
| Jul 25, 2025 | 83.10 | 83.50 | 83.00 | 83.40 | 79.31 | 0.12% | 820 |
| Jul 24, 2025 | 83.50 | 83.50 | 83.20 | 83.30 | 79.21 | 0.12% | 390 |
| Jul 23, 2025 | 83.50 | 83.50 | 83.20 | 83.20 | 79.12 | -0.36% | 644 |
| Jul 22, 2025 | 83.50 | 83.60 | 83.20 | 83.50 | 79.40 | 0.36% | 647 |
| Jul 21, 2025 | 83.00 | 83.40 | 83.00 | 83.20 | 79.12 | 0.24% | 2,292 |
| Jul 18, 2025 | 83.00 | 83.20 | 82.70 | 83.00 | 78.93 | - | 1,099 |
| Jul 17, 2025 | 82.70 | 83.00 | 82.70 | 83.00 | 78.93 | - | 543 |