Dekpol S.A. (WSE:DEK)
Poland
· Delayed Price · Currency is PLN 81.80
-1.20 (-1.45%)
Apr 29, 2026, 10:27 AM CET
Dekpol Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.80 | 82.80 | 81.80 | 82.00 | - | -1.20% | 162 |
| Apr 28, 2026 | 84.40 | 84.40 | 83.00 | 83.00 | 83.00 | -1.66% | 412 |
| Apr 27, 2026 | 83.60 | 89.80 | 83.60 | 84.40 | 84.40 | 0.96% | 4,267 |
| Apr 24, 2026 | 83.40 | 83.80 | 81.40 | 83.60 | 83.60 | 0.24% | 1,158 |
| Apr 23, 2026 | 81.20 | 83.40 | 80.60 | 83.40 | 83.40 | 2.71% | 1,235 |
| Apr 22, 2026 | 82.40 | 82.40 | 80.00 | 81.20 | 81.20 | 0.25% | 576 |
| Apr 21, 2026 | 80.40 | 83.20 | 80.40 | 81.00 | 81.00 | - | 2,135 |
| Apr 20, 2026 | 81.20 | 81.40 | 76.60 | 81.00 | 81.00 | -1.22% | 2,950 |
| Apr 17, 2026 | 81.60 | 83.00 | 80.80 | 82.00 | 82.00 | - | 1,485 |
| Apr 16, 2026 | 81.20 | 82.40 | 80.80 | 82.00 | 82.00 | 0.99% | 1,144 |
| Apr 15, 2026 | 81.60 | 82.60 | 81.00 | 81.20 | 81.20 | -0.49% | 856 |
| Apr 14, 2026 | 81.80 | 82.00 | 80.40 | 81.60 | 81.60 | -0.97% | 1,924 |
| Apr 13, 2026 | 84.40 | 84.60 | 80.60 | 82.40 | 82.40 | -2.60% | 2,541 |
| Apr 10, 2026 | 84.40 | 86.00 | 84.00 | 84.60 | 84.60 | 0.48% | 1,784 |
| Apr 9, 2026 | 83.60 | 84.60 | 82.40 | 84.20 | 84.20 | 1.20% | 1,461 |
| Apr 8, 2026 | 80.20 | 83.60 | 80.20 | 83.20 | 83.20 | 4.00% | 2,203 |
| Apr 7, 2026 | 78.80 | 81.80 | 78.20 | 80.00 | 80.00 | 0.25% | 2,737 |
| Apr 2, 2026 | 82.00 | 82.60 | 76.40 | 79.80 | 79.80 | -2.68% | 4,292 |
| Apr 1, 2026 | 79.80 | 85.40 | 79.80 | 82.00 | 82.00 | 0.24% | 3,037 |
| Mar 31, 2026 | 82.00 | 84.00 | 81.00 | 81.80 | 81.80 | - | 2,141 |
| Mar 30, 2026 | 83.80 | 84.40 | 81.60 | 81.80 | 81.80 | -2.39% | 1,406 |
| Mar 27, 2026 | 84.60 | 84.60 | 81.60 | 83.80 | 83.80 | -0.95% | 1,653 |
| Mar 26, 2026 | 83.60 | 84.60 | 81.20 | 84.60 | 84.60 | 0.48% | 2,799 |
| Mar 25, 2026 | 82.60 | 84.80 | 82.20 | 84.20 | 84.20 | 2.43% | 1,928 |
| Mar 24, 2026 | 81.20 | 82.60 | 80.00 | 82.20 | 82.20 | 1.73% | 726 |
| Mar 23, 2026 | 78.80 | 81.00 | 75.00 | 80.80 | 80.80 | 3.59% | 7,283 |
| Mar 20, 2026 | 78.60 | 81.00 | 78.00 | 78.00 | 78.00 | -1.27% | 6,568 |
| Mar 19, 2026 | 81.00 | 83.60 | 79.00 | 79.00 | 79.00 | -3.42% | 3,163 |
| Mar 18, 2026 | 82.20 | 84.20 | 80.40 | 81.80 | 81.80 | 2.51% | 4,223 |
| Mar 17, 2026 | 76.20 | 82.60 | 76.20 | 79.80 | 79.80 | 5.00% | 23,433 |
| Mar 16, 2026 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | -2.56% | 4,752 |
| Mar 13, 2026 | 76.20 | 78.40 | 74.60 | 78.00 | 78.00 | -0.26% | 2,448 |
| Mar 12, 2026 | 79.80 | 81.00 | 78.20 | 78.20 | 78.20 | -2.25% | 1,700 |
| Mar 11, 2026 | 79.80 | 80.20 | 79.60 | 80.00 | 80.00 | 0.25% | 1,880 |
| Mar 10, 2026 | 76.80 | 80.00 | 76.80 | 79.80 | 79.80 | 2.84% | 2,110 |
| 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 |