DB Energy S.A. (WSE:DBE)
Poland
· Delayed Price · Currency is PLN 10.20
-0.05 (-0.49%)
At close: Dec 5, 2025
DB Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 11.00 | 12.40 | 10.85 | 12.20 | 12.20 | 10.91% | 1,308 |
| Oct 7, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -1.79% | 28 |
| Oct 6, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 111 |
| Oct 3, 2025 | 10.95 | 11.55 | 10.95 | 11.20 | 11.20 | 2.28% | 174 |
| Oct 2, 2025 | 11.55 | 11.55 | 10.85 | 10.95 | 10.95 | -2.23% | 103 |
| Oct 1, 2025 | 11.25 | 11.25 | 11.20 | 11.20 | 11.20 | -0.44% | 600 |
| Sep 30, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | 2.27% | 276 |
| Sep 29, 2025 | 11.35 | 11.35 | 10.80 | 11.00 | 11.00 | -3.08% | 101 |
| Sep 26, 2025 | 11.40 | 11.40 | 11.00 | 11.35 | 11.35 | -0.44% | 422 |
| Sep 25, 2025 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | 0.44% | 179 |
| Sep 24, 2025 | 12.00 | 12.00 | 11.30 | 11.35 | 11.35 | -4.22% | 16 |
| Sep 23, 2025 | 11.85 | 11.85 | 11.10 | 11.85 | 11.85 | 0.42% | 651 |
| Sep 22, 2025 | 11.60 | 12.00 | 11.30 | 11.80 | 11.80 | 4.42% | 136 |
| Sep 19, 2025 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | -1.74% | 40 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 5 |
| Sep 17, 2025 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | -0.88% | 135 |
| Sep 16, 2025 | 11.10 | 11.40 | 10.85 | 11.40 | 11.40 | 2.24% | 249 |
| Sep 15, 2025 | 11.30 | 11.40 | 11.15 | 11.15 | 11.15 | -1.33% | 936 |
| Sep 12, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 78 |
| Sep 11, 2025 | 11.85 | 11.85 | 11.50 | 11.50 | 11.50 | -3.77% | 14 |
| Sep 10, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | -0.42% | 12 |
| Sep 9, 2025 | 12.15 | 12.40 | 12.00 | 12.00 | 12.00 | 2.13% | 143 |
| Sep 8, 2025 | 12.45 | 12.45 | 11.75 | 11.75 | 11.75 | -5.62% | 941 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.05 | 12.45 | 12.45 | -0.40% | 45 |
| Sep 4, 2025 | 12.75 | 12.75 | 11.50 | 12.50 | 12.50 | 4.17% | 925 |
| Sep 3, 2025 | 10.30 | 12.50 | 10.30 | 12.00 | 12.00 | 17.65% | 1,711 |
| Sep 2, 2025 | 10.60 | 10.60 | 10.05 | 10.20 | 10.20 | -3.77% | 1,843 |
| Sep 1, 2025 | 10.65 | 10.65 | 10.20 | 10.60 | 10.60 | -0.47% | 284 |
| Aug 29, 2025 | 10.35 | 10.75 | 10.20 | 10.65 | 10.65 | -3.18% | 1,900 |
| Aug 28, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.65% | 339 |
| Aug 27, 2025 | 11.60 | 11.60 | 11.15 | 11.30 | 11.30 | -1.74% | 211 |
| Aug 25, 2025 | 11.70 | 11.70 | 11.10 | 11.50 | 11.50 | -1.29% | 722 |
| Aug 22, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.85% | 7 |
| Aug 21, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 368 |
| Aug 20, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | 50 |
| Aug 19, 2025 | 11.75 | 11.75 | 11.50 | 11.70 | 11.70 | 1.74% | 388 |
| Aug 18, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 0.88% | 228 |
| Aug 14, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 24 |
| Aug 13, 2025 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -2.56% | 29 |
| Aug 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 1 |
| Aug 11, 2025 | 11.45 | 11.70 | 11.45 | 11.70 | 11.70 | 2.18% | 33 |
| Aug 8, 2025 | 11.80 | 11.80 | 11.00 | 11.45 | 11.45 | -2.97% | 314 |
| Aug 7, 2025 | 11.65 | 11.80 | 11.50 | 11.80 | 11.80 | 3.96% | 183 |
| Aug 6, 2025 | 11.65 | 11.65 | 11.35 | 11.35 | 11.35 | -2.58% | 14 |
| Aug 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 26 |
| Aug 4, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 0.43% | 270 |
| Aug 1, 2025 | 11.50 | 12.05 | 11.00 | 11.60 | 11.60 | 3.11% | 751 |
| Jul 31, 2025 | 11.55 | 11.55 | 11.10 | 11.25 | 11.25 | -3.02% | 226 |
| Jul 30, 2025 | 11.30 | 11.95 | 11.00 | 11.60 | 11.60 | 2.65% | 955 |
| Jul 29, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 123 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.05 | 11.30 | 11.30 | -1.74% | 215 |
| Jul 25, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | 87 |
| Jul 24, 2025 | 11.05 | 11.50 | 11.00 | 11.50 | 11.50 | -0.43% | 1,037 |
| Jul 23, 2025 | 11.35 | 11.55 | 10.95 | 11.55 | 11.55 | -1.28% | 628 |
| Jul 22, 2025 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | - | 245 |
| Jul 21, 2025 | 12.05 | 12.05 | 11.30 | 11.70 | 11.70 | -3.31% | 875 |
| Jul 18, 2025 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 2.11% | 177 |
| Jul 17, 2025 | 12.25 | 12.25 | 11.85 | 11.85 | 11.85 | -2.07% | 155 |
| Jul 16, 2025 | 12.15 | 12.15 | 12.00 | 12.10 | 12.10 | -0.41% | 147 |