Decora S.A. (WSE:DCR)
Poland
· Delayed Price · Currency is PLN 73.40
-0.40 (-0.54%)
At close: Mar 9, 2026
Decora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.00 | 73.80 | 71.00 | 73.40 | 73.40 | -0.54% | 2,611 |
| Mar 6, 2026 | 74.80 | 75.40 | 72.20 | 73.80 | 73.80 | -0.81% | 1,832 |
| Mar 5, 2026 | 74.40 | 74.80 | 73.60 | 74.40 | 74.40 | -0.53% | 1,766 |
| Mar 4, 2026 | 72.20 | 75.20 | 72.20 | 74.80 | 74.80 | 3.60% | 1,412 |
| Mar 3, 2026 | 75.60 | 76.80 | 72.20 | 72.20 | 72.20 | -4.75% | 2,425 |
| Mar 2, 2026 | 76.40 | 77.20 | 75.00 | 75.80 | 75.80 | -0.52% | 686 |
| Feb 27, 2026 | 76.40 | 78.00 | 75.60 | 76.20 | 76.20 | -0.26% | 833 |
| Feb 26, 2026 | 77.20 | 77.40 | 75.40 | 76.40 | 76.40 | -1.29% | 980 |
| Feb 25, 2026 | 76.80 | 78.00 | 76.00 | 77.40 | 77.40 | 0.78% | 1,000 |
| Feb 24, 2026 | 77.40 | 78.40 | 76.80 | 76.80 | 76.80 | -1.54% | 664 |
| Feb 23, 2026 | 78.40 | 78.40 | 77.20 | 78.00 | 78.00 | -0.51% | 390 |
| Feb 20, 2026 | 78.40 | 78.60 | 77.20 | 78.40 | 78.40 | 0.77% | 1,037 |
| Feb 19, 2026 | 78.00 | 79.00 | 77.40 | 77.80 | 77.80 | - | 368 |
| Feb 18, 2026 | 79.00 | 79.60 | 77.80 | 77.80 | 77.80 | -2.02% | 816 |
| Feb 17, 2026 | 79.00 | 79.40 | 77.20 | 79.40 | 79.40 | 0.51% | 662 |
| Feb 16, 2026 | 79.00 | 79.00 | 77.00 | 79.00 | 79.00 | - | 879 |
| Feb 13, 2026 | 79.00 | 79.00 | 76.60 | 79.00 | 79.00 | - | 2,177 |
| Feb 12, 2026 | 78.00 | 79.00 | 77.60 | 79.00 | 79.00 | 1.02% | 830 |
| Feb 11, 2026 | 77.80 | 78.80 | 77.20 | 78.20 | 78.20 | 1.30% | 904 |
| Feb 10, 2026 | 78.00 | 78.80 | 77.00 | 77.20 | 77.20 | - | 1,610 |
| Feb 9, 2026 | 77.80 | 77.80 | 76.80 | 77.20 | 77.20 | -0.77% | 2,172 |
| Feb 6, 2026 | 78.00 | 79.20 | 74.60 | 77.80 | 77.80 | -1.02% | 1,957 |
| Feb 5, 2026 | 80.00 | 80.00 | 78.00 | 78.60 | 78.60 | -1.75% | 1,447 |
| Feb 4, 2026 | 79.80 | 80.20 | 79.00 | 80.00 | 80.00 | 0.25% | 8,262 |
| Feb 3, 2026 | 78.20 | 79.80 | 78.00 | 79.80 | 79.80 | 3.37% | 1,299 |
| Feb 2, 2026 | 77.40 | 78.60 | 76.60 | 77.20 | 77.20 | -0.26% | 1,007 |
| Jan 30, 2026 | 78.20 | 78.60 | 76.60 | 77.40 | 77.40 | -1.78% | 2,370 |
| Jan 29, 2026 | 78.60 | 79.00 | 77.40 | 78.80 | 78.80 | 0.51% | 1,145 |
| Jan 28, 2026 | 77.80 | 78.60 | 76.20 | 78.40 | 78.40 | - | 876 |
| Jan 27, 2026 | 80.00 | 80.00 | 77.40 | 78.40 | 78.40 | -2.00% | 1,673 |
| Jan 26, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 627 |
| Jan 23, 2026 | 80.00 | 80.60 | 78.80 | 80.00 | 80.00 | - | 4,905 |
| Jan 22, 2026 | 80.00 | 80.60 | 78.60 | 80.00 | 80.00 | 1.27% | 2,102 |
| Jan 21, 2026 | 80.00 | 81.00 | 78.80 | 79.00 | 79.00 | -1.25% | 4,275 |
| Jan 20, 2026 | 80.00 | 80.00 | 78.00 | 80.00 | 80.00 | 0.50% | 1,624 |
| Jan 19, 2026 | 79.60 | 80.00 | 78.20 | 79.60 | 79.60 | 0.25% | 1,156 |
| Jan 16, 2026 | 77.80 | 79.60 | 77.80 | 79.40 | 79.40 | 2.06% | 884 |
| Jan 15, 2026 | 77.80 | 79.40 | 75.60 | 77.80 | 77.80 | 1.04% | 2,223 |
| Jan 14, 2026 | 80.00 | 80.00 | 75.00 | 77.00 | 77.00 | -3.51% | 7,606 |
| Jan 13, 2026 | 79.00 | 80.00 | 79.00 | 79.80 | 79.80 | 1.01% | 4,802 |
| Jan 12, 2026 | 78.80 | 80.00 | 77.00 | 79.00 | 79.00 | 1.28% | 4,599 |
| Jan 9, 2026 | 77.80 | 78.20 | 76.60 | 78.00 | 78.00 | 0.26% | 4,068 |
| Jan 8, 2026 | 77.40 | 78.40 | 76.40 | 77.80 | 77.80 | 1.57% | 10,301 |
| Jan 7, 2026 | 77.40 | 77.40 | 75.00 | 76.60 | 76.60 | -0.52% | 4,241 |
| Jan 5, 2026 | 75.80 | 77.00 | 72.20 | 77.00 | 77.00 | 2.67% | 3,973 |
| Jan 2, 2026 | 74.40 | 75.80 | 73.00 | 75.00 | 75.00 | 0.81% | 7,637 |
| Dec 30, 2025 | 73.00 | 74.40 | 72.20 | 74.40 | 74.40 | 2.20% | 805 |
| Dec 29, 2025 | 73.80 | 73.80 | 71.20 | 72.80 | 72.80 | -0.27% | 3,483 |
| Dec 23, 2025 | 75.60 | 75.60 | 72.60 | 73.00 | 73.00 | -2.67% | 1,966 |
| Dec 22, 2025 | 76.60 | 76.80 | 74.20 | 75.00 | 75.00 | -1.32% | 2,041 |
| Dec 19, 2025 | 75.80 | 76.60 | 74.60 | 76.00 | 76.00 | - | 2,373 |
| Dec 18, 2025 | 76.60 | 76.60 | 75.00 | 76.00 | 76.00 | -0.78% | 459 |
| Dec 17, 2025 | 74.20 | 76.60 | 74.20 | 76.60 | 76.60 | 2.96% | 923 |
| Dec 16, 2025 | 76.00 | 76.40 | 72.20 | 74.40 | 74.40 | -2.11% | 811 |
| Dec 15, 2025 | 76.00 | 76.20 | 74.40 | 76.00 | 76.00 | 0.26% | 734 |
| Dec 12, 2025 | 76.00 | 76.60 | 74.40 | 75.80 | 75.80 | -0.26% | 625 |
| Dec 11, 2025 | 74.80 | 76.00 | 73.60 | 76.00 | 76.00 | 1.60% | 2,327 |
| Dec 10, 2025 | 72.80 | 75.00 | 72.80 | 74.80 | 74.80 | 2.75% | 882 |
| Dec 9, 2025 | 73.20 | 73.20 | 71.80 | 72.80 | 72.80 | - | 846 |
| Dec 8, 2025 | 72.60 | 73.80 | 71.40 | 72.80 | 72.80 | 1.11% | 1,430 |
| 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 |