DB Energy S.A. (WSE:DBE)
Poland
· Delayed Price · Currency is PLN 9.14
-0.36 (-3.79%)
At close: Mar 6, 2026
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.48 | 9.48 | 8.88 | 9.14 | 9.14 | -3.79% | 697 |
| Mar 5, 2026 | 9.60 | 9.60 | 9.02 | 9.50 | 9.50 | -1.25% | 381 |
| Mar 4, 2026 | 9.30 | 9.62 | 8.86 | 9.62 | 9.62 | -0.82% | 896 |
| Mar 3, 2026 | 9.56 | 9.70 | 9.30 | 9.70 | 9.70 | -0.82% | 29 |
| Mar 2, 2026 | 9.52 | 9.78 | 9.52 | 9.78 | 9.78 | 2.30% | 301 |
| Feb 27, 2026 | 9.58 | 9.58 | 9.12 | 9.56 | 9.56 | -0.21% | 719 |
| Feb 26, 2026 | 9.76 | 9.76 | 9.30 | 9.58 | 9.58 | -2.04% | 1,200 |
| Feb 25, 2026 | 9.50 | 9.80 | 9.42 | 9.78 | 9.78 | -0.20% | 145 |
| Feb 24, 2026 | 9.88 | 9.90 | 9.50 | 9.80 | 9.80 | -0.81% | 1,065 |
| Feb 23, 2026 | 8.74 | 10.55 | 8.74 | 9.88 | 9.88 | 12.27% | 12,052 |
| Feb 20, 2026 | 8.46 | 8.86 | 8.46 | 8.80 | 8.80 | 4.02% | 407 |
| Feb 19, 2026 | 8.64 | 8.64 | 8.12 | 8.46 | 8.46 | -2.08% | 1,954 |
| Feb 18, 2026 | 8.86 | 8.86 | 8.64 | 8.64 | 8.64 | -2.70% | 157 |
| Feb 17, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | 41 |
| Feb 16, 2026 | 8.80 | 8.96 | 8.80 | 8.90 | 8.90 | 1.14% | 722 |
| Feb 13, 2026 | 8.82 | 9.00 | 8.50 | 8.80 | 8.80 | 0.69% | 1,548 |
| Feb 12, 2026 | 8.88 | 8.88 | 8.74 | 8.74 | 8.74 | -1.80% | 484 |
| Feb 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.60% | 4 |
| Feb 10, 2026 | 8.92 | 8.92 | 8.76 | 8.76 | 8.76 | -2.67% | 285 |
| Feb 9, 2026 | 9.08 | 9.08 | 8.90 | 9.00 | 9.00 | -0.88% | 102 |
| Feb 6, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -3.40% | 137 |
| Feb 5, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | 2.17% | 1,222 |
| Feb 4, 2026 | 8.88 | 9.20 | 8.88 | 9.20 | 9.20 | 1.55% | 349 |
| Feb 3, 2026 | 9.02 | 9.06 | 8.86 | 9.06 | 9.06 | -1.52% | 528 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.22% | 77 |
| Jan 30, 2026 | 9.04 | 9.34 | 9.00 | 9.22 | 9.22 | 1.99% | 602 |
| Jan 29, 2026 | 9.32 | 9.34 | 9.04 | 9.04 | 9.04 | -2.80% | 1,410 |
| Jan 28, 2026 | 9.00 | 9.34 | 9.00 | 9.30 | 9.30 | 3.56% | 928 |
| Jan 27, 2026 | 8.98 | 8.98 | 8.72 | 8.98 | 8.98 | 0.22% | 739 |
| Jan 26, 2026 | 8.88 | 8.96 | 8.80 | 8.96 | 8.96 | 0.90% | 813 |
| Jan 23, 2026 | 8.86 | 8.88 | 8.72 | 8.88 | 8.88 | - | 587 |
| Jan 22, 2026 | 9.00 | 9.22 | 8.28 | 8.88 | 8.88 | -1.33% | 2,159 |
| Jan 21, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | - | 205 |
| Jan 20, 2026 | 9.30 | 9.30 | 8.62 | 9.00 | 9.00 | -4.66% | 1,221 |
| Jan 19, 2026 | 9.44 | 9.44 | 9.08 | 9.44 | 9.44 | -0.42% | 72 |
| Jan 16, 2026 | 9.40 | 9.48 | 9.02 | 9.48 | 9.48 | 3.04% | 330 |
| Jan 15, 2026 | 9.10 | 9.68 | 9.00 | 9.20 | 9.20 | 1.10% | 1,618 |
| Jan 14, 2026 | 9.30 | 9.30 | 8.92 | 9.10 | 9.10 | -1.52% | 673 |
| Jan 13, 2026 | 9.42 | 9.42 | 9.24 | 9.24 | 9.24 | - | 115 |
| Jan 12, 2026 | 9.44 | 9.46 | 9.24 | 9.24 | 9.24 | -1.49% | 1,167 |
| Jan 9, 2026 | 9.42 | 9.42 | 9.28 | 9.38 | 9.38 | -0.21% | 210 |
| Jan 8, 2026 | 9.78 | 9.78 | 9.32 | 9.40 | 9.40 | -3.49% | 2,307 |
| Jan 7, 2026 | 9.80 | 9.80 | 9.34 | 9.74 | 9.74 | -1.22% | 2,306 |
| Jan 5, 2026 | 9.68 | 9.90 | 9.30 | 9.86 | 9.86 | 1.86% | 1,337 |
| Jan 2, 2026 | 9.50 | 9.70 | 9.32 | 9.68 | 9.68 | 2.98% | 1,359 |
| Dec 30, 2025 | 8.90 | 9.40 | 8.70 | 9.40 | 9.40 | 5.62% | 687 |
| Dec 29, 2025 | 8.54 | 9.28 | 8.34 | 8.90 | 8.90 | 4.71% | 1,752 |
| Dec 23, 2025 | 8.40 | 8.50 | 8.00 | 8.50 | 8.50 | 6.25% | 4,592 |
| Dec 22, 2025 | 8.36 | 8.40 | 7.72 | 8.00 | 8.00 | -4.76% | 5,545 |
| Dec 19, 2025 | 8.62 | 8.94 | 8.24 | 8.40 | 8.40 | -3.89% | 5,960 |
| Dec 18, 2025 | 9.06 | 9.06 | 8.74 | 8.74 | 8.74 | -3.53% | 446 |
| Dec 17, 2025 | 9.10 | 9.12 | 9.00 | 9.06 | 9.06 | -1.52% | 6,614 |
| Dec 16, 2025 | 9.26 | 9.26 | 9.12 | 9.20 | 9.20 | -1.50% | 886 |
| Dec 15, 2025 | 9.46 | 9.46 | 9.32 | 9.34 | 9.34 | -0.85% | 106 |
| Dec 12, 2025 | 9.34 | 9.42 | 9.16 | 9.42 | 9.42 | 0.21% | 2,520 |
| Dec 11, 2025 | 9.34 | 9.40 | 9.22 | 9.40 | 9.40 | - | 2,009 |
| Dec 10, 2025 | 9.12 | 9.48 | 9.12 | 9.40 | 9.40 | 2.40% | 1,972 |
| Dec 9, 2025 | 9.02 | 9.68 | 9.00 | 9.18 | 9.18 | 1.55% | 2,085 |
| Dec 8, 2025 | 10.10 | 10.20 | 9.04 | 9.04 | 9.04 | -11.37% | 7,524 |
| Dec 5, 2025 | 10.40 | 10.40 | 9.96 | 10.20 | 10.20 | -0.49% | 1,104 |
| Dec 4, 2025 | 10.45 | 10.45 | 10.00 | 10.25 | 10.25 | -1.44% | 956 |
| Dec 3, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - | 743 |
| Dec 2, 2025 | 10.65 | 11.10 | 10.00 | 10.40 | 10.40 | -11.86% | 8,640 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 55 |
| Nov 28, 2025 | 11.70 | 12.00 | 11.50 | 11.80 | 11.80 | 1.72% | 92 |
| Nov 27, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 4.04% | 100 |
| Nov 26, 2025 | 10.65 | 11.15 | 10.65 | 11.15 | 11.15 | 4.69% | 369 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.60 | 10.65 | 10.65 | -3.18% | 130 |
| Nov 24, 2025 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 2.80% | 23 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 42 |
| Nov 20, 2025 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -2.26% | 887 |
| Nov 19, 2025 | 11.10 | 11.10 | 10.90 | 11.05 | 11.05 | 0.45% | 240 |
| Nov 18, 2025 | 11.45 | 11.45 | 11.00 | 11.00 | 11.00 | -3.93% | 368 |
| Nov 17, 2025 | 11.55 | 11.55 | 11.15 | 11.45 | 11.45 | -0.87% | 488 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.15 | 11.55 | 11.55 | -0.86% | 286 |
| Nov 13, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% | 5 |
| Nov 12, 2025 | 11.30 | 11.60 | 11.15 | 11.60 | 11.60 | 2.65% | 692 |
| Nov 10, 2025 | 11.30 | 11.35 | 11.30 | 11.30 | 11.30 | - | 393 |
| Nov 7, 2025 | 11.60 | 11.60 | 11.25 | 11.30 | 11.30 | -1.74% | 82 |
| Nov 6, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 982 |
| Nov 5, 2025 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | 0.44% | 448 |
| Nov 4, 2025 | 11.75 | 11.75 | 11.35 | 11.35 | 11.35 | -3.40% | 2,350 |
| Nov 3, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -1.26% | 453 |
| Oct 31, 2025 | 12.15 | 12.15 | 11.60 | 11.90 | 11.90 | -2.46% | 530 |
| Oct 30, 2025 | 12.25 | 12.25 | 12.20 | 12.20 | 12.20 | -0.41% | 14 |
| Oct 29, 2025 | 11.75 | 12.35 | 11.75 | 12.25 | 12.25 | -2.39% | 299 |
| Oct 28, 2025 | 11.90 | 12.55 | 11.90 | 12.55 | 12.55 | 1.62% | 1,660 |
| Oct 27, 2025 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 2.92% | 287 |
| Oct 24, 2025 | 11.95 | 12.30 | 11.45 | 12.00 | 12.00 | 2.56% | 631 |
| Oct 23, 2025 | 11.95 | 11.95 | 11.35 | 11.70 | 11.70 | -2.09% | 142 |
| Oct 22, 2025 | 11.80 | 12.25 | 11.25 | 11.95 | 11.95 | 4.82% | 1,142 |
| Oct 21, 2025 | 12.15 | 12.15 | 11.35 | 11.40 | 11.40 | -5.00% | 807 |
| Oct 20, 2025 | 11.40 | 12.30 | 11.40 | 12.00 | 12.00 | 0.84% | 684 |
| Oct 17, 2025 | 12.15 | 12.15 | 11.40 | 11.90 | 11.90 | -2.86% | 261 |
| Oct 16, 2025 | 11.65 | 12.40 | 11.50 | 12.25 | 12.25 | 5.60% | 774 |
| Oct 15, 2025 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 3.57% | 316 |
| Oct 14, 2025 | 11.85 | 11.85 | 11.05 | 11.20 | 11.20 | -5.49% | 234 |
| Oct 13, 2025 | 11.50 | 11.85 | 11.30 | 11.85 | 11.85 | -1.66% | 460 |
| Oct 10, 2025 | 12.05 | 12.05 | 11.60 | 12.05 | 12.05 | 0.84% | 159 |
| Oct 9, 2025 | 12.15 | 12.15 | 11.60 | 11.95 | 11.95 | -2.05% | 38 |