Decora S.A. (WSE:DCR)
Poland
· Delayed Price · Currency is PLN 72.00
+1.00 (1.41%)
At close: Dec 5, 2025
Decora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.40 | 72.20 | 70.20 | 72.00 | 72.00 | 1.41% | 1,870 |
| Dec 4, 2025 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | - | 1,283 |
| Dec 3, 2025 | 70.80 | 71.60 | 70.00 | 71.00 | 71.00 | 0.28% | 707 |
| Dec 2, 2025 | 70.80 | 70.80 | 70.00 | 70.80 | 70.80 | 1.14% | 1,336 |
| Dec 1, 2025 | 69.80 | 71.00 | 68.60 | 70.00 | 70.00 | 0.29% | 1,640 |
| Nov 28, 2025 | 70.00 | 70.00 | 69.00 | 69.80 | 69.80 | -0.29% | 656 |
| Nov 27, 2025 | 69.00 | 70.80 | 69.00 | 70.00 | 70.00 | - | 1,192 |
| Nov 26, 2025 | 69.80 | 70.00 | 69.00 | 70.00 | 70.00 | 0.29% | 316 |
| Nov 25, 2025 | 69.40 | 69.80 | 68.00 | 69.80 | 69.80 | 0.58% | 770 |
| Nov 24, 2025 | 69.40 | 70.00 | 67.80 | 69.40 | 69.40 | -0.29% | 1,353 |
| Nov 21, 2025 | 70.60 | 70.60 | 68.60 | 69.60 | 69.60 | -0.85% | 689 |
| Nov 20, 2025 | 69.80 | 70.20 | 68.80 | 70.20 | 70.20 | 0.57% | 1,127 |
| Nov 19, 2025 | 70.20 | 70.20 | 68.40 | 69.80 | 69.80 | - | 568 |
| Nov 18, 2025 | 70.40 | 70.40 | 68.20 | 69.80 | 69.80 | -1.13% | 1,537 |
| Nov 17, 2025 | 70.40 | 71.00 | 69.00 | 70.60 | 70.60 | 0.86% | 2,678 |
| Nov 14, 2025 | 71.00 | 72.00 | 68.00 | 70.00 | 70.00 | -0.85% | 2,787 |
| Nov 13, 2025 | 69.20 | 72.00 | 69.20 | 70.60 | 70.60 | 2.32% | 2,044 |
| Nov 12, 2025 | 70.60 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 1,148 |
| Nov 10, 2025 | 69.00 | 71.00 | 68.40 | 71.00 | 71.00 | 2.90% | 3,855 |
| Nov 7, 2025 | 68.80 | 69.00 | 68.00 | 69.00 | 69.00 | 0.58% | 1,842 |
| Nov 6, 2025 | 68.80 | 68.80 | 68.40 | 68.60 | 68.60 | -0.58% | 919 |
| Nov 5, 2025 | 67.60 | 69.00 | 67.20 | 69.00 | 69.00 | 2.68% | 1,766 |
| Nov 4, 2025 | 67.40 | 68.00 | 67.00 | 67.20 | 67.20 | -0.30% | 1,841 |
| Nov 3, 2025 | 68.80 | 69.20 | 66.40 | 67.40 | 67.40 | -2.60% | 7,042 |
| Oct 31, 2025 | 69.20 | 69.40 | 68.60 | 69.20 | 69.20 | - | 951 |
| Oct 30, 2025 | 69.00 | 69.40 | 68.40 | 69.20 | 69.20 | 0.29% | 832 |
| Oct 29, 2025 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | 0.88% | 1,533 |
| Oct 28, 2025 | 71.40 | 71.40 | 68.20 | 68.40 | 68.40 | -4.20% | 5,041 |
| Oct 27, 2025 | 69.80 | 72.00 | 69.00 | 71.40 | 71.40 | 2.59% | 7,596 |
| Oct 24, 2025 | 69.60 | 69.80 | 69.00 | 69.60 | 69.60 | -0.29% | 743 |
| Oct 23, 2025 | 70.80 | 70.80 | 68.40 | 69.80 | 69.80 | -1.41% | 2,807 |
| Oct 22, 2025 | 71.40 | 71.40 | 70.00 | 70.80 | 70.80 | -0.84% | 3,966 |
| Oct 21, 2025 | 71.40 | 71.60 | 71.00 | 71.40 | 71.40 | - | 226 |
| Oct 20, 2025 | 71.80 | 72.00 | 71.00 | 71.40 | 71.40 | -0.28% | 857 |
| Oct 17, 2025 | 71.80 | 71.80 | 70.60 | 71.60 | 71.60 | 0.56% | 572 |
| Oct 16, 2025 | 71.00 | 71.80 | 70.60 | 71.20 | 71.20 | 0.28% | 1,026 |
| Oct 15, 2025 | 71.00 | 71.40 | 70.60 | 71.00 | 71.00 | 1.43% | 309 |
| Oct 14, 2025 | 71.80 | 72.40 | 69.20 | 70.00 | 70.00 | -2.78% | 3,979 |
| Oct 13, 2025 | 73.00 | 73.00 | 71.80 | 72.00 | 72.00 | -1.64% | 792 |
| Oct 10, 2025 | 72.60 | 73.60 | 72.40 | 73.20 | 73.20 | 1.10% | 510 |
| Oct 9, 2025 | 72.40 | 73.60 | 72.40 | 72.40 | 72.40 | -0.55% | 1,256 |
| Oct 8, 2025 | 72.60 | 73.60 | 72.40 | 72.80 | 72.80 | 0.28% | 1,975 |
| Oct 7, 2025 | 73.40 | 73.40 | 72.40 | 72.60 | 72.60 | -0.55% | 670 |
| Oct 6, 2025 | 72.60 | 73.60 | 72.20 | 73.00 | 73.00 | 1.67% | 1,135 |
| Oct 3, 2025 | 74.80 | 76.20 | 71.40 | 71.80 | 71.80 | -3.75% | 3,041 |
| Oct 2, 2025 | 75.60 | 75.80 | 74.00 | 74.60 | 74.60 | -0.53% | 317 |
| Oct 1, 2025 | 74.00 | 76.60 | 74.00 | 75.00 | 75.00 | 0.81% | 3,790 |
| Sep 30, 2025 | 76.00 | 77.40 | 73.80 | 74.40 | 74.40 | -3.88% | 1,247 |
| Sep 29, 2025 | 76.40 | 77.60 | 76.00 | 77.40 | 77.40 | 0.26% | 866 |
| Sep 26, 2025 | 76.20 | 77.40 | 76.00 | 77.20 | 77.20 | 1.31% | 573 |
| Sep 25, 2025 | 77.40 | 77.40 | 74.60 | 76.20 | 76.20 | -1.55% | 1,619 |
| Sep 24, 2025 | 78.20 | 78.20 | 75.00 | 77.40 | 77.40 | - | 596 |
| Sep 23, 2025 | 78.00 | 78.40 | 77.40 | 77.40 | 77.40 | -0.77% | 541 |
| Sep 22, 2025 | 77.60 | 78.00 | 77.20 | 78.00 | 78.00 | 0.52% | 2,759 |
| Sep 19, 2025 | 74.20 | 77.60 | 73.80 | 77.60 | 77.60 | 5.15% | 2,344 |
| Sep 18, 2025 | 73.40 | 73.80 | 72.40 | 73.80 | 73.80 | 1.10% | 716 |
| Sep 17, 2025 | 73.20 | 73.40 | 71.60 | 73.00 | 73.00 | -0.27% | 1,170 |
| Sep 16, 2025 | 75.00 | 75.20 | 73.20 | 73.20 | 73.20 | -1.88% | 1,295 |
| Sep 15, 2025 | 74.20 | 75.20 | 73.40 | 74.60 | 74.60 | -0.53% | 1,319 |
| Sep 12, 2025 | 74.40 | 75.60 | 74.00 | 75.00 | 75.00 | 1.35% | 2,115 |
| Sep 11, 2025 | 74.60 | 74.60 | 73.40 | 74.00 | 74.00 | -0.80% | 353 |
| Sep 10, 2025 | 75.00 | 75.00 | 72.00 | 74.60 | 74.60 | 0.27% | 1,644 |
| Sep 9, 2025 | 73.40 | 75.40 | 72.80 | 74.40 | 74.40 | -0.27% | 748 |
| Sep 8, 2025 | 73.20 | 75.40 | 73.00 | 74.60 | 74.60 | 1.91% | 1,200 |
| Sep 5, 2025 | 75.60 | 75.60 | 72.40 | 73.20 | 73.20 | -3.17% | 1,874 |
| Sep 4, 2025 | 74.80 | 75.60 | 74.80 | 75.60 | 75.60 | 1.07% | 1,090 |
| Sep 3, 2025 | 74.00 | 75.00 | 74.00 | 74.80 | 74.80 | 1.08% | 940 |
| Sep 2, 2025 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.27% | 461 |
| Sep 1, 2025 | 72.00 | 74.00 | 70.80 | 73.80 | 73.80 | 3.94% | 1,873 |
| Aug 29, 2025 | 73.00 | 74.00 | 70.00 | 71.00 | 71.00 | -2.74% | 2,146 |
| Aug 28, 2025 | 72.40 | 73.80 | 72.40 | 73.00 | 73.00 | 0.83% | 381 |
| Aug 27, 2025 | 75.60 | 75.60 | 70.20 | 72.40 | 72.40 | -3.47% | 1,757 |
| Aug 26, 2025 | 75.40 | 76.00 | 75.00 | 75.00 | 75.00 | -0.53% | 812 |
| Aug 25, 2025 | 74.80 | 75.80 | 73.60 | 75.40 | 75.40 | 3.01% | 1,023 |
| Aug 22, 2025 | 74.80 | 75.60 | 73.20 | 73.20 | 73.20 | -2.14% | 1,369 |
| Aug 21, 2025 | 73.00 | 75.00 | 72.60 | 74.80 | 74.80 | 3.03% | 1,419 |
| Aug 20, 2025 | 71.00 | 74.00 | 71.00 | 72.60 | 72.60 | 2.25% | 2,300 |
| Aug 19, 2025 | 71.60 | 71.80 | 70.60 | 71.00 | 71.00 | 0.28% | 1,780 |
| Aug 18, 2025 | 73.00 | 73.80 | 69.80 | 70.80 | 70.80 | -4.32% | 4,713 |
| Aug 14, 2025 | 76.00 | 76.00 | 73.60 | 74.00 | 74.00 | -1.86% | 1,136 |
| Aug 13, 2025 | 75.20 | 75.40 | 74.00 | 75.40 | 75.40 | 0.27% | 1,029 |
| Aug 12, 2025 | 75.40 | 75.40 | 74.40 | 75.20 | 75.20 | - | 2,133 |
| Aug 11, 2025 | 72.00 | 76.00 | 71.80 | 75.20 | 75.20 | 5.32% | 3,053 |
| Aug 8, 2025 | 71.00 | 71.60 | 71.00 | 71.40 | 71.40 | 0.85% | 312 |
| Aug 7, 2025 | 71.20 | 71.40 | 69.00 | 70.80 | 70.80 | 0.57% | 1,062 |
| Aug 6, 2025 | 71.00 | 71.60 | 69.80 | 70.40 | 70.40 | 0.86% | 435 |
| Aug 5, 2025 | 69.00 | 71.40 | 68.00 | 69.80 | 69.80 | 1.16% | 1,058 |
| Aug 4, 2025 | 69.00 | 71.60 | 68.60 | 69.00 | 69.00 | - | 1,523 |
| Aug 1, 2025 | 71.00 | 71.60 | 68.60 | 69.00 | 69.00 | -1.99% | 1,743 |
| Jul 31, 2025 | 70.60 | 71.80 | 70.20 | 70.40 | 70.40 | - | 1,028 |
| Jul 30, 2025 | 71.60 | 72.40 | 70.20 | 70.40 | 70.40 | -1.12% | 872 |
| Jul 29, 2025 | 71.00 | 72.60 | 71.00 | 71.20 | 71.20 | -1.66% | 857 |
| Jul 28, 2025 | 72.20 | 72.80 | 71.00 | 72.40 | 72.40 | 0.28% | 1,078 |
| Jul 25, 2025 | 74.60 | 75.00 | 72.20 | 72.20 | 72.20 | -3.22% | 1,024 |
| Jul 24, 2025 | 75.00 | 75.00 | 73.20 | 74.60 | 74.60 | -0.53% | 980 |
| Jul 23, 2025 | 74.40 | 75.00 | 72.40 | 75.00 | 75.00 | 0.81% | 892 |
| Jul 22, 2025 | 73.20 | 74.40 | 72.60 | 74.40 | 74.40 | 1.64% | 344 |
| Jul 21, 2025 | 72.80 | 73.20 | 72.00 | 73.20 | 73.20 | 0.83% | 1,089 |
| Jul 18, 2025 | 73.80 | 73.80 | 72.60 | 72.60 | 72.60 | -1.63% | 1,080 |
| Jul 17, 2025 | 74.00 | 74.20 | 73.00 | 73.80 | 73.80 | -0.54% | 651 |