Dekpol S.A. (WSE:DEK)
Poland
· Delayed Price · Currency is PLN 80.80
+0.80 (1.00%)
At close: Dec 5, 2025
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.00 | 81.60 | 79.00 | 80.80 | 80.80 | 1.00% | 1,048 |
| Dec 4, 2025 | 78.40 | 80.00 | 78.20 | 80.00 | 80.00 | - | 3,476 |
| Dec 3, 2025 | 77.60 | 82.00 | 77.00 | 80.00 | 80.00 | 3.09% | 6,347 |
| Dec 2, 2025 | 76.20 | 77.60 | 73.00 | 77.60 | 77.60 | 1.57% | 5,430 |
| Dec 1, 2025 | 76.00 | 77.40 | 73.00 | 76.40 | 76.40 | -1.55% | 5,179 |
| Nov 28, 2025 | 79.00 | 80.00 | 76.40 | 77.60 | 77.60 | -3.00% | 16,394 |
| Nov 27, 2025 | 81.00 | 81.00 | 78.80 | 80.00 | 80.00 | -1.72% | 3,662 |
| Nov 26, 2025 | 81.80 | 82.00 | 80.40 | 81.40 | 81.40 | -0.73% | 1,242 |
| Nov 25, 2025 | 83.00 | 83.60 | 81.40 | 82.00 | 82.00 | -1.20% | 6,345 |
| Nov 24, 2025 | 80.00 | 83.60 | 79.40 | 83.00 | 83.00 | 1.47% | 7,842 |
| Nov 21, 2025 | 83.00 | 83.00 | 77.40 | 81.80 | 81.80 | -1.45% | 8,333 |
| Nov 20, 2025 | 85.80 | 86.40 | 81.20 | 83.00 | 83.00 | -3.26% | 4,697 |
| Nov 19, 2025 | 86.80 | 87.00 | 84.40 | 85.80 | 85.80 | - | 3,733 |
| Nov 18, 2025 | 89.00 | 91.40 | 81.00 | 85.80 | 85.80 | -10.63% | 25,734 |
| Nov 17, 2025 | 98.80 | 98.80 | 95.00 | 96.00 | 96.00 | - | 2,046 |
| Nov 14, 2025 | 97.60 | 99.00 | 93.80 | 96.00 | 96.00 | -1.64% | 1,873 |
| Nov 13, 2025 | 99.80 | 100.50 | 95.00 | 97.60 | 97.60 | -2.01% | 5,587 |
| Nov 12, 2025 | 95.00 | 99.80 | 93.00 | 99.60 | 99.60 | 4.84% | 10,168 |
| Nov 10, 2025 | 91.40 | 95.00 | 91.40 | 95.00 | 95.00 | 3.94% | 2,577 |
| Nov 7, 2025 | 91.20 | 91.40 | 89.40 | 91.40 | 91.40 | - | 4,551 |
| Nov 6, 2025 | 91.40 | 91.40 | 89.40 | 91.40 | 91.40 | - | 13,804 |
| Nov 5, 2025 | 91.20 | 91.40 | 90.00 | 91.40 | 91.40 | 0.22% | 696 |
| Nov 4, 2025 | 92.40 | 93.00 | 89.60 | 91.20 | 91.20 | -0.65% | 1,279 |
| Nov 3, 2025 | 91.20 | 93.00 | 89.20 | 91.80 | 91.80 | 1.32% | 2,118 |
| Oct 31, 2025 | 88.60 | 90.60 | 88.60 | 90.60 | 90.60 | - | 789 |
| Oct 30, 2025 | 91.60 | 91.60 | 89.20 | 90.60 | 90.60 | -0.44% | 632 |
| Oct 29, 2025 | 91.40 | 91.60 | 90.00 | 91.00 | 91.00 | -0.44% | 1,602 |
| Oct 28, 2025 | 91.00 | 92.00 | 91.00 | 91.40 | 91.40 | 0.44% | 1,249 |
| Oct 27, 2025 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.56% | 5,580 |
| Oct 24, 2025 | 88.00 | 89.60 | 87.20 | 89.60 | 89.60 | 1.82% | 1,727 |
| Oct 23, 2025 | 87.80 | 88.00 | 86.00 | 88.00 | 88.00 | 0.23% | 1,186 |
| Oct 22, 2025 | 88.00 | 88.00 | 85.60 | 87.80 | 87.80 | - | 2,689 |
| Oct 21, 2025 | 87.40 | 89.00 | 87.40 | 87.80 | 87.80 | 0.46% | 1,378 |
| Oct 20, 2025 | 87.00 | 88.60 | 87.00 | 87.40 | 87.40 | 0.46% | 2,532 |
| Oct 17, 2025 | 88.00 | 88.40 | 86.00 | 87.00 | 87.00 | -1.14% | 1,003 |
| Oct 16, 2025 | 89.40 | 89.40 | 86.00 | 88.00 | 88.00 | - | 1,545 |
| Oct 15, 2025 | 87.00 | 89.60 | 85.80 | 88.00 | 88.00 | 1.15% | 1,990 |
| Oct 14, 2025 | 89.00 | 89.00 | 85.00 | 87.00 | 87.00 | -2.25% | 1,630 |
| Oct 13, 2025 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 2.30% | 4,192 |
| Oct 10, 2025 | 88.00 | 88.00 | 85.80 | 87.00 | 87.00 | -0.46% | 1,088 |
| Oct 9, 2025 | 87.60 | 87.60 | 85.80 | 87.40 | 87.40 | 2.82% | 1,304 |
| Oct 8, 2025 | 86.80 | 87.60 | 84.60 | 85.00 | 85.00 | -0.70% | 2,700 |
| Oct 7, 2025 | 87.00 | 87.00 | 85.60 | 85.60 | 85.60 | -0.70% | 3,370 |
| Oct 6, 2025 | 83.20 | 87.00 | 82.40 | 86.20 | 86.20 | 4.11% | 9,479 |
| Oct 3, 2025 | 83.00 | 83.00 | 79.20 | 82.80 | 82.80 | -0.24% | 3,902 |
| Oct 2, 2025 | 84.40 | 84.80 | 82.40 | 83.00 | 83.00 | -2.12% | 3,489 |
| Oct 1, 2025 | 82.20 | 84.80 | 82.20 | 84.80 | 84.80 | 1.44% | 2,278 |
| Sep 30, 2025 | 87.00 | 87.00 | 81.60 | 83.60 | 83.60 | -1.88% | 3,357 |
| Sep 29, 2025 | 81.60 | 86.20 | 81.60 | 85.20 | 85.20 | 5.19% | 6,915 |
| Sep 26, 2025 | 79.40 | 82.80 | 78.00 | 81.00 | 81.00 | 2.53% | 9,361 |
| Sep 25, 2025 | 79.60 | 79.60 | 77.80 | 79.00 | 79.00 | -0.50% | 1,750 |
| Sep 24, 2025 | 76.60 | 79.40 | 76.20 | 79.40 | 79.40 | 4.47% | 4,870 |
| Sep 23, 2025 | 75.00 | 77.00 | 74.60 | 76.00 | 76.00 | 8.88% | 12,533 |
| Sep 22, 2025 | 70.80 | 71.00 | 68.80 | 69.80 | 69.80 | -1.41% | 726 |
| Sep 19, 2025 | 70.80 | 71.00 | 69.00 | 70.80 | 70.80 | - | 869 |
| Sep 18, 2025 | 71.00 | 71.40 | 69.60 | 70.80 | 70.80 | -0.28% | 1,144 |
| Sep 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | 360 |
| Sep 16, 2025 | 69.60 | 71.40 | 69.60 | 71.00 | 71.00 | 2.31% | 648 |
| Sep 15, 2025 | 69.40 | 71.00 | 69.00 | 69.40 | 69.40 | -0.86% | 1,292 |
| Sep 12, 2025 | 71.00 | 71.00 | 69.40 | 70.00 | 70.00 | -1.41% | 774 |
| Sep 11, 2025 | 67.80 | 71.00 | 67.80 | 71.00 | 71.00 | 4.41% | 1,971 |
| Sep 10, 2025 | 69.00 | 69.40 | 68.00 | 68.00 | 68.00 | -2.58% | 3,444 |
| Sep 9, 2025 | 71.00 | 71.00 | 69.00 | 69.80 | 69.80 | -1.69% | 1,562 |
| Sep 8, 2025 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | - | 384 |
| Sep 5, 2025 | 71.80 | 71.80 | 69.60 | 71.00 | 71.00 | -0.56% | 1,270 |
| Sep 4, 2025 | 69.60 | 72.60 | 69.60 | 71.40 | 71.40 | 2.00% | 5,649 |
| Sep 3, 2025 | 68.80 | 70.00 | 68.60 | 70.00 | 70.00 | 1.74% | 1,346 |
| Sep 2, 2025 | 71.40 | 71.40 | 67.60 | 68.80 | 68.80 | -3.64% | 3,170 |
| Sep 1, 2025 | 72.80 | 72.80 | 70.00 | 71.40 | 71.40 | -1.92% | 1,274 |
| Aug 29, 2025 | 74.00 | 74.60 | 70.60 | 72.80 | 72.80 | -1.62% | 1,018 |
| Aug 28, 2025 | 71.80 | 74.00 | 69.80 | 74.00 | 74.00 | 4.23% | 1,790 |
| Aug 27, 2025 | 72.60 | 72.60 | 69.80 | 71.00 | 71.00 | -2.47% | 3,262 |
| Aug 26, 2025 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | -0.55% | 457 |
| Aug 25, 2025 | 75.00 | 75.00 | 71.20 | 73.20 | 73.20 | -2.66% | 2,361 |
| Aug 22, 2025 | 75.00 | 76.20 | 73.80 | 75.20 | 75.20 | 0.27% | 2,107 |
| Aug 21, 2025 | 76.00 | 76.00 | 73.80 | 75.00 | 75.00 | -1.32% | 518 |
| Aug 20, 2025 | 76.00 | 76.00 | 74.20 | 76.00 | 76.00 | - | 52 |
| Aug 19, 2025 | 76.60 | 77.00 | 73.60 | 76.00 | 76.00 | -0.78% | 2,786 |
| Aug 18, 2025 | 75.00 | 76.60 | 75.00 | 76.60 | 76.60 | 1.06% | 2,945 |
| Aug 14, 2025 | 74.00 | 76.20 | 73.00 | 75.80 | 75.80 | 2.43% | 2,414 |
| Aug 13, 2025 | 71.80 | 74.60 | 71.60 | 74.00 | 74.00 | 3.06% | 4,425 |
| Aug 12, 2025 | 70.00 | 71.80 | 69.60 | 71.80 | 71.80 | 2.57% | 5,296 |
| Aug 11, 2025 | 70.80 | 70.80 | 69.20 | 70.00 | 70.00 | -1.13% | 2,532 |
| Aug 8, 2025 | 70.60 | 71.00 | 70.00 | 70.80 | 70.80 | -0.28% | 496 |
| Aug 7, 2025 | 69.60 | 71.40 | 69.60 | 71.00 | 71.00 | 0.85% | 656 |
| Aug 6, 2025 | 71.60 | 71.60 | 68.00 | 70.40 | 70.40 | -1.68% | 1,243 |
| Aug 5, 2025 | 70.80 | 71.80 | 70.80 | 71.60 | 71.60 | 1.13% | 983 |
| Aug 4, 2025 | 70.40 | 71.00 | 70.20 | 70.80 | 70.80 | -0.56% | 1,026 |
| Aug 1, 2025 | 71.80 | 71.80 | 69.60 | 71.20 | 71.20 | -0.84% | 3,141 |
| Jul 31, 2025 | 70.20 | 71.80 | 69.00 | 71.80 | 71.80 | 2.57% | 1,137 |
| Jul 30, 2025 | 69.00 | 70.00 | 68.20 | 70.00 | 70.00 | 1.45% | 753 |
| Jul 29, 2025 | 70.20 | 71.80 | 68.40 | 69.00 | 69.00 | -1.71% | 910 |
| Jul 28, 2025 | 72.20 | 72.60 | 70.20 | 70.20 | 70.20 | -3.31% | 1,308 |
| Jul 25, 2025 | 70.80 | 72.60 | 70.60 | 72.60 | 72.60 | 4.01% | 3,127 |
| Jul 24, 2025 | 70.00 | 71.00 | 69.20 | 69.80 | 69.80 | - | 1,494 |
| Jul 23, 2025 | 69.00 | 70.40 | 68.00 | 69.80 | 69.80 | 1.16% | 2,189 |
| Jul 22, 2025 | 70.20 | 70.60 | 68.00 | 69.00 | 69.00 | -0.58% | 1,427 |
| Jul 21, 2025 | 71.00 | 71.00 | 67.60 | 69.40 | 69.40 | -2.80% | 2,893 |
| Jul 18, 2025 | 71.40 | 71.40 | 70.80 | 71.40 | 71.40 | - | 1,539 |
| Jul 17, 2025 | 72.00 | 72.80 | 71.00 | 71.40 | 71.40 | -2.19% | 1,328 |