Dekpol S.A. (WSE:DEK)
Poland
· Delayed Price · Currency is PLN 77.60
-1.00 (-1.27%)
At close: Mar 9, 2026
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.80 | 77.80 | 73.20 | 77.60 | 77.60 | -1.27% | 8,697 |
| Mar 6, 2026 | 80.00 | 81.40 | 78.20 | 78.60 | 78.60 | -1.75% | 8,270 |
| Mar 5, 2026 | 81.40 | 82.00 | 79.80 | 80.00 | 80.00 | -1.96% | 2,843 |
| Mar 4, 2026 | 80.00 | 81.60 | 77.60 | 81.60 | 81.60 | 0.74% | 2,690 |
| Mar 3, 2026 | 83.00 | 83.00 | 80.00 | 81.00 | 81.00 | -1.46% | 3,335 |
| Mar 2, 2026 | 83.00 | 84.40 | 81.40 | 82.20 | 82.20 | -2.61% | 2,848 |
| Feb 27, 2026 | 84.80 | 86.00 | 83.20 | 84.40 | 84.40 | -1.63% | 4,339 |
| Feb 26, 2026 | 85.80 | 86.00 | 83.40 | 85.80 | 85.80 | 1.18% | 3,008 |
| Feb 25, 2026 | 86.40 | 86.40 | 84.60 | 84.80 | 84.80 | - | 839 |
| Feb 24, 2026 | 86.00 | 87.00 | 84.40 | 84.80 | 84.80 | -1.62% | 1,098 |
| Feb 23, 2026 | 86.60 | 86.80 | 84.60 | 86.20 | 86.20 | 0.23% | 3,781 |
| Feb 20, 2026 | 86.00 | 87.60 | 84.60 | 86.00 | 86.00 | -0.92% | 1,274 |
| Feb 19, 2026 | 86.60 | 87.80 | 84.40 | 86.80 | 86.80 | 1.64% | 2,106 |
| Feb 18, 2026 | 84.80 | 86.80 | 84.20 | 85.40 | 85.40 | 0.71% | 1,055 |
| Feb 17, 2026 | 87.60 | 87.60 | 84.40 | 84.80 | 84.80 | -2.97% | 2,258 |
| Feb 16, 2026 | 87.60 | 87.60 | 86.00 | 87.40 | 87.40 | -0.23% | 1,955 |
| Feb 13, 2026 | 90.80 | 90.80 | 86.80 | 87.60 | 87.60 | -2.88% | 1,838 |
| Feb 12, 2026 | 89.80 | 90.80 | 88.00 | 90.20 | 90.20 | 0.22% | 1,616 |
| Feb 11, 2026 | 85.00 | 90.00 | 83.60 | 90.00 | 90.00 | 4.65% | 3,676 |
| Feb 10, 2026 | 86.40 | 87.80 | 85.80 | 86.00 | 86.00 | - | 1,586 |
| Feb 9, 2026 | 88.00 | 88.00 | 85.60 | 86.00 | 86.00 | -0.92% | 2,095 |
| Feb 6, 2026 | 87.60 | 88.00 | 85.60 | 86.80 | 86.80 | -0.91% | 1,437 |
| Feb 5, 2026 | 90.00 | 90.80 | 86.60 | 87.60 | 87.60 | -2.01% | 1,549 |
| Feb 4, 2026 | 89.00 | 89.40 | 87.80 | 89.40 | 89.40 | 0.90% | 1,955 |
| Feb 3, 2026 | 89.20 | 89.80 | 87.40 | 88.60 | 88.60 | -1.12% | 3,269 |
| Feb 2, 2026 | 89.40 | 90.40 | 87.00 | 89.60 | 89.60 | -0.88% | 1,264 |
| Jan 30, 2026 | 91.20 | 91.20 | 87.80 | 90.40 | 90.40 | -0.88% | 1,265 |
| Jan 29, 2026 | 90.80 | 91.40 | 86.60 | 91.20 | 91.20 | - | 2,022 |
| Jan 28, 2026 | 91.00 | 92.20 | 89.00 | 91.20 | 91.20 | -0.65% | 740 |
| Jan 27, 2026 | 91.80 | 92.60 | 89.00 | 91.80 | 91.80 | -0.86% | 3,719 |
| Jan 26, 2026 | 94.00 | 94.00 | 90.80 | 92.60 | 92.60 | -0.43% | 1,538 |
| Jan 23, 2026 | 92.60 | 94.00 | 90.20 | 93.00 | 93.00 | 0.43% | 1,203 |
| Jan 22, 2026 | 93.00 | 93.60 | 92.40 | 92.60 | 92.60 | -0.43% | 4,559 |
| Jan 21, 2026 | 87.60 | 93.00 | 80.60 | 93.00 | 93.00 | 6.16% | 7,004 |
| Jan 20, 2026 | 87.20 | 87.60 | 85.60 | 87.60 | 87.60 | - | 1,825 |
| Jan 19, 2026 | 90.00 | 90.00 | 85.60 | 87.60 | 87.60 | -2.88% | 5,587 |
| Jan 16, 2026 | 93.60 | 93.60 | 90.00 | 90.20 | 90.20 | -3.84% | 6,380 |
| Jan 15, 2026 | 92.00 | 94.00 | 90.20 | 93.80 | 93.80 | 3.53% | 3,397 |
| Jan 14, 2026 | 93.20 | 93.20 | 90.00 | 90.60 | 90.60 | -1.95% | 3,266 |
| Jan 13, 2026 | 93.00 | 94.40 | 92.00 | 92.40 | 92.40 | -1.70% | 1,567 |
| Jan 12, 2026 | 95.60 | 96.00 | 90.40 | 94.00 | 94.00 | -1.67% | 5,661 |
| Jan 9, 2026 | 95.60 | 95.60 | 92.20 | 95.60 | 95.60 | - | 3,166 |
| Jan 8, 2026 | 96.00 | 96.00 | 92.80 | 95.60 | 95.60 | -0.21% | 2,333 |
| Jan 7, 2026 | 92.80 | 95.80 | 92.80 | 95.80 | 95.80 | 4.13% | 6,112 |
| Jan 5, 2026 | 92.00 | 94.00 | 88.20 | 92.00 | 92.00 | -0.86% | 5,158 |
| Jan 2, 2026 | 88.40 | 93.80 | 88.40 | 92.80 | 92.80 | 7.41% | 4,883 |
| Dec 30, 2025 | 87.80 | 89.00 | 86.20 | 86.40 | 86.40 | -1.59% | 3,201 |
| Dec 29, 2025 | 86.80 | 87.80 | 85.00 | 87.80 | 87.80 | 1.15% | 2,589 |
| Dec 23, 2025 | 86.20 | 86.80 | 85.60 | 86.80 | 86.80 | 0.70% | 1,899 |
| Dec 22, 2025 | 85.40 | 86.20 | 84.60 | 86.20 | 86.20 | 0.94% | 2,023 |
| Dec 19, 2025 | 85.00 | 85.60 | 83.60 | 85.40 | 85.40 | 0.71% | 5,883 |
| Dec 18, 2025 | 84.20 | 84.80 | 83.20 | 84.80 | 84.80 | 0.95% | 2,573 |
| Dec 17, 2025 | 81.60 | 84.00 | 81.60 | 84.00 | 84.00 | 3.96% | 5,797 |
| Dec 16, 2025 | 76.60 | 81.80 | 76.20 | 80.80 | 80.80 | 5.48% | 11,649 |
| Dec 15, 2025 | 77.80 | 78.40 | 76.00 | 76.60 | 76.60 | -2.05% | 2,782 |
| Dec 12, 2025 | 78.60 | 78.60 | 76.80 | 78.20 | 78.20 | -0.51% | 2,300 |
| Dec 11, 2025 | 77.60 | 78.60 | 77.00 | 78.60 | 78.60 | 1.03% | 1,766 |
| Dec 10, 2025 | 78.20 | 78.20 | 76.60 | 77.80 | 77.80 | -0.51% | 1,656 |
| Dec 9, 2025 | 78.40 | 78.80 | 77.20 | 78.20 | 78.20 | 0.26% | 2,126 |
| Dec 8, 2025 | 81.00 | 81.00 | 76.60 | 78.00 | 78.00 | -3.47% | 6,741 |
| 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 |