Skip to main content
DB Energy S.A. (WSE:DBE)
Poland flag Poland · Delayed Price · Currency is PLN
9.58
-0.12 (-1.24%)
Apr 29, 2026, 1:23 PM CET

DB Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.709.709.609.60--1.03%384
Apr 28, 20269.649.709.609.709.70-1.02%352
Apr 27, 20269.809.809.809.809.80-2.00%55
Apr 24, 202610.0010.009.8010.0010.00-20
Apr 23, 202610.2010.2510.0010.0010.00-2.44%16
Apr 22, 202610.2510.259.5810.2510.250.49%328
Apr 21, 20269.6010.209.6010.2010.206.25%211
Apr 20, 202610.0010.309.609.609.60-2.83%279
Apr 17, 20269.8210.159.529.889.880.82%1,089
Apr 16, 20269.969.969.409.809.80-1.41%576
Apr 15, 202610.4010.409.369.949.94-5.33%2,476
Apr 14, 202610.6010.6010.0010.5010.500.96%482
Apr 13, 20269.9010.409.9010.4010.403.48%352
Apr 10, 202610.1010.1510.0010.0510.05-0.50%155
Apr 9, 20269.7210.109.7210.1010.104.12%1,013
Apr 8, 20269.789.789.609.709.70-1.02%724
Apr 7, 20269.309.809.309.809.804.26%230
Apr 2, 20269.869.869.229.409.40-4.67%854
Apr 1, 20269.9810.009.609.869.86-0.20%866
Mar 31, 20269.289.909.289.889.887.63%1,863
Mar 30, 20268.889.188.649.189.183.38%111
Mar 27, 20269.469.468.808.888.88-6.13%344
Mar 26, 20269.329.469.169.469.461.50%114
Mar 25, 20269.389.389.109.329.320.87%161
Mar 24, 20269.109.249.029.249.242.67%202
Mar 23, 20269.669.669.009.009.00-7.22%773
Mar 20, 20268.989.728.989.709.7010.48%1,484
Mar 19, 20269.009.008.788.788.78-2.44%17
Mar 18, 20269.009.009.009.009.00-28
Mar 17, 20269.009.009.009.009.000.22%5
Mar 13, 20268.768.988.768.988.982.51%36
Mar 12, 20269.209.308.768.768.76-4.99%406
Mar 11, 20269.329.329.229.229.22-1.07%31
Mar 10, 20268.809.688.809.329.327.13%632
Mar 9, 20269.1610.008.688.708.70-4.81%3,976
Mar 6, 20269.489.488.889.149.14-3.79%697
Mar 5, 20269.609.609.029.509.50-1.25%381
Mar 4, 20269.309.628.869.629.62-0.82%896
Mar 3, 20269.569.709.309.709.70-0.82%29
Mar 2, 20269.529.789.529.789.782.30%301
Feb 27, 20269.589.589.129.569.56-0.21%719
Feb 26, 20269.769.769.309.589.58-2.04%1,200
Feb 25, 20269.509.809.429.789.78-0.20%145
Feb 24, 20269.889.909.509.809.80-0.81%1,065
Feb 23, 20268.7410.558.749.889.8812.27%12,052
Feb 20, 20268.468.868.468.808.804.02%407
Feb 19, 20268.648.648.128.468.46-2.08%1,954
Feb 18, 20268.868.868.648.648.64-2.70%157
Feb 17, 20268.888.888.888.888.88-0.22%41
Feb 16, 20268.808.968.808.908.901.14%722
Feb 13, 20268.829.008.508.808.800.69%1,548
Feb 12, 20268.888.888.748.748.74-1.80%484
Feb 11, 20268.908.908.908.908.901.60%4
Feb 10, 20268.928.928.768.768.76-2.67%285
Feb 9, 20269.089.088.909.009.00-0.88%102
Feb 6, 20269.109.109.089.089.08-3.40%137
Feb 5, 20269.209.409.209.409.402.17%1,222
Feb 4, 20268.889.208.889.209.201.55%349
Feb 3, 20269.029.068.869.069.06-1.52%528
Feb 2, 20269.209.209.209.209.20-0.22%77
Jan 30, 20269.049.349.009.229.221.99%602
Jan 29, 20269.329.349.049.049.04-2.80%1,410
Jan 28, 20269.009.349.009.309.303.56%928
Jan 27, 20268.988.988.728.988.980.22%739
Jan 26, 20268.888.968.808.968.960.90%813
Jan 23, 20268.868.888.728.888.88-587
Jan 22, 20269.009.228.288.888.88-1.33%2,159
Jan 21, 20269.029.029.009.009.00-205
Jan 20, 20269.309.308.629.009.00-4.66%1,221
Jan 19, 20269.449.449.089.449.44-0.42%72
Jan 16, 20269.409.489.029.489.483.04%330
Jan 15, 20269.109.689.009.209.201.10%1,618
Jan 14, 20269.309.308.929.109.10-1.52%673
Jan 13, 20269.429.429.249.249.24-115
Jan 12, 20269.449.469.249.249.24-1.49%1,167
Jan 9, 20269.429.429.289.389.38-0.21%210
Jan 8, 20269.789.789.329.409.40-3.49%2,307
Jan 7, 20269.809.809.349.749.74-1.22%2,306
Jan 5, 20269.689.909.309.869.861.86%1,337
Jan 2, 20269.509.709.329.689.682.98%1,359
Dec 30, 20258.909.408.709.409.405.62%687
Dec 29, 20258.549.288.348.908.904.71%1,752
Dec 23, 20258.408.508.008.508.506.25%4,592
Dec 22, 20258.368.407.728.008.00-4.76%5,545
Dec 19, 20258.628.948.248.408.40-3.89%5,960
Dec 18, 20259.069.068.748.748.74-3.53%446
Dec 17, 20259.109.129.009.069.06-1.52%6,614
Dec 16, 20259.269.269.129.209.20-1.50%886
Dec 15, 20259.469.469.329.349.34-0.85%106
Dec 12, 20259.349.429.169.429.420.21%2,520
Dec 11, 20259.349.409.229.409.40-2,009
Dec 10, 20259.129.489.129.409.402.40%1,972
Dec 9, 20259.029.689.009.189.181.55%2,085
Dec 8, 202510.1010.209.049.049.04-11.37%7,524
Dec 5, 202510.4010.409.9610.2010.20-0.49%1,104
Dec 4, 202510.4510.4510.0010.2510.25-1.44%956
Dec 3, 202510.1010.4010.1010.4010.40-743
Dec 2, 202510.6511.1010.0010.4010.40-11.86%8,640
Dec 1, 202511.8011.8011.8011.8011.80-55
Nov 28, 202511.7012.0011.5011.8011.801.72%92