Delko S.A. (WSE:DEL)
Poland
· Delayed Price · Currency is PLN 6.40
-0.16 (-2.44%)
Mar 9, 2026, 4:10 PM CET
Delko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.56 | 6.60 | 6.32 | 6.38 | - | -2.74% | 13,671 |
| Mar 6, 2026 | 6.66 | 6.66 | 6.56 | 6.56 | 6.56 | -1.50% | 2,522 |
| Mar 5, 2026 | 6.62 | 6.66 | 6.50 | 6.66 | 6.66 | 1.83% | 3,461 |
| Mar 4, 2026 | 6.56 | 6.64 | 6.54 | 6.54 | 6.54 | -0.30% | 3,868 |
| Mar 3, 2026 | 6.70 | 6.70 | 6.50 | 6.56 | 6.56 | -2.38% | 8,933 |
| Mar 2, 2026 | 6.84 | 6.84 | 6.56 | 6.72 | 6.72 | -2.04% | 11,322 |
| Feb 27, 2026 | 6.86 | 6.86 | 6.76 | 6.86 | 6.86 | - | 1,297 |
| Feb 26, 2026 | 6.80 | 6.90 | 6.74 | 6.86 | 6.86 | 0.59% | 3,321 |
| Feb 25, 2026 | 6.88 | 6.88 | 6.72 | 6.82 | 6.82 | -0.87% | 728 |
| Feb 24, 2026 | 6.84 | 6.98 | 6.82 | 6.88 | 6.88 | 0.58% | 11,257 |
| Feb 23, 2026 | 6.66 | 6.84 | 6.64 | 6.84 | 6.84 | 0.88% | 2,959 |
| Feb 20, 2026 | 6.62 | 6.96 | 6.60 | 6.78 | 6.78 | 2.42% | 27,163 |
| Feb 19, 2026 | 6.60 | 6.62 | 6.56 | 6.62 | 6.62 | 0.61% | 6,182 |
| Feb 18, 2026 | 6.60 | 6.62 | 6.56 | 6.58 | 6.58 | -0.60% | 4,151 |
| Feb 17, 2026 | 6.64 | 6.64 | 6.56 | 6.62 | 6.62 | -0.30% | 2,752 |
| Feb 16, 2026 | 6.64 | 6.66 | 6.58 | 6.64 | 6.64 | - | 1,290 |
| Feb 13, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.64 | 1.53% | 4,659 |
| Feb 12, 2026 | 6.54 | 6.64 | 6.52 | 6.54 | 6.54 | - | 1,453 |
| Feb 11, 2026 | 6.54 | 6.64 | 6.54 | 6.54 | 6.54 | - | 2,213 |
| Feb 10, 2026 | 6.62 | 6.70 | 6.50 | 6.54 | 6.54 | -1.21% | 12,527 |
| Feb 9, 2026 | 6.70 | 6.70 | 6.50 | 6.62 | 6.62 | -1.19% | 6,786 |
| Feb 6, 2026 | 6.72 | 6.72 | 6.56 | 6.70 | 6.70 | -0.30% | 2,298 |
| Feb 5, 2026 | 6.70 | 6.76 | 6.56 | 6.72 | 6.72 | 0.30% | 9,835 |
| Feb 4, 2026 | 6.78 | 6.80 | 6.66 | 6.70 | 6.70 | -1.47% | 1,673 |
| Feb 3, 2026 | 6.66 | 6.80 | 6.64 | 6.80 | 6.80 | 2.10% | 11,021 |
| Feb 2, 2026 | 6.76 | 6.76 | 6.64 | 6.66 | 6.66 | -1.48% | 4,632 |
| Jan 30, 2026 | 6.88 | 6.88 | 6.66 | 6.76 | 6.76 | 0.30% | 7,281 |
| Jan 29, 2026 | 6.96 | 6.96 | 6.74 | 6.74 | 6.74 | -2.60% | 10,051 |
| Jan 28, 2026 | 6.96 | 6.98 | 6.84 | 6.92 | 6.92 | -0.57% | 3,079 |
| Jan 27, 2026 | 6.92 | 6.96 | 6.80 | 6.96 | 6.96 | 0.58% | 10,869 |
| Jan 26, 2026 | 6.82 | 6.96 | 6.82 | 6.92 | 6.92 | 1.47% | 9,806 |
| Jan 23, 2026 | 6.82 | 6.82 | 6.74 | 6.82 | 6.82 | 0.89% | 5,742 |
| Jan 22, 2026 | 6.80 | 6.82 | 6.76 | 6.76 | 6.76 | - | 11,742 |
| Jan 21, 2026 | 6.84 | 6.84 | 6.64 | 6.76 | 6.76 | -1.17% | 12,573 |
| Jan 20, 2026 | 6.84 | 6.88 | 6.80 | 6.84 | 6.84 | - | 15,931 |
| Jan 19, 2026 | 6.90 | 6.90 | 6.82 | 6.84 | 6.84 | -0.87% | 6,861 |
| Jan 16, 2026 | 6.84 | 6.94 | 6.84 | 6.90 | 6.90 | - | 8,715 |
| Jan 15, 2026 | 6.84 | 6.96 | 6.80 | 6.90 | 6.90 | 0.58% | 12,410 |
| Jan 14, 2026 | 7.04 | 7.16 | 6.84 | 6.86 | 6.86 | -4.19% | 24,353 |
| Jan 13, 2026 | 7.18 | 7.30 | 7.04 | 7.16 | 7.16 | -0.83% | 21,295 |
| Jan 12, 2026 | 7.30 | 7.38 | 7.18 | 7.22 | 7.22 | -1.10% | 24,766 |
| Jan 9, 2026 | 7.60 | 7.68 | 7.12 | 7.30 | 7.30 | -8.52% | 44,374 |
| Jan 8, 2026 | 7.98 | 8.00 | 7.86 | 7.98 | 7.58 | -0.99% | 64,276 |
| Jan 7, 2026 | 8.22 | 8.24 | 7.94 | 8.06 | 7.66 | -2.66% | 42,867 |
| Jan 5, 2026 | 8.18 | 8.32 | 8.04 | 8.28 | 7.86 | 1.47% | 105,182 |
| Jan 2, 2026 | 8.10 | 8.18 | 8.00 | 8.16 | 7.13 | 2.00% | 86,827 |
| Dec 30, 2025 | 7.96 | 8.12 | 7.92 | 8.00 | 6.99 | 0.50% | 45,133 |
| Dec 29, 2025 | 7.86 | 7.96 | 7.80 | 7.96 | 6.96 | 1.02% | 35,597 |
| Dec 23, 2025 | 7.90 | 7.96 | 7.76 | 7.88 | 6.89 | 0.51% | 25,189 |
| Dec 22, 2025 | 7.88 | 7.94 | 7.72 | 7.84 | 6.85 | 1.03% | 34,181 |
| Dec 19, 2025 | 7.52 | 7.88 | 7.50 | 7.76 | 6.78 | 3.74% | 66,656 |
| Dec 18, 2025 | 7.26 | 7.48 | 7.20 | 7.48 | 6.54 | 3.03% | 22,992 |
| Dec 17, 2025 | 7.22 | 7.28 | 7.16 | 7.26 | 6.35 | 0.28% | 15,530 |
| Dec 16, 2025 | 7.20 | 7.28 | 7.12 | 7.24 | 6.33 | 0.56% | 24,821 |
| Dec 15, 2025 | 7.08 | 7.38 | 7.04 | 7.20 | 6.29 | 2.86% | 62,067 |
| Dec 12, 2025 | 6.90 | 7.02 | 6.84 | 7.00 | 6.12 | 1.45% | 29,602 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.84 | 6.90 | 6.03 | 0.29% | 7,489 |
| Dec 10, 2025 | 6.86 | 6.88 | 6.76 | 6.88 | 6.01 | 0.29% | 5,025 |
| Dec 9, 2025 | 6.92 | 6.92 | 6.74 | 6.86 | 6.00 | -0.87% | 32,282 |
| Dec 8, 2025 | 6.88 | 6.94 | 6.86 | 6.92 | 6.05 | 0.58% | 11,060 |
| Dec 5, 2025 | 6.78 | 6.88 | 6.78 | 6.88 | 6.01 | 1.47% | 9,838 |
| Dec 4, 2025 | 6.90 | 6.94 | 6.78 | 6.78 | 5.93 | -1.74% | 10,111 |
| Dec 3, 2025 | 6.88 | 7.00 | 6.82 | 6.90 | 6.03 | -1.15% | 23,319 |
| Dec 2, 2025 | 6.94 | 6.98 | 6.82 | 6.98 | 6.10 | 1.45% | 8,153 |
| Dec 1, 2025 | 6.88 | 6.94 | 6.88 | 6.88 | 6.01 | - | 10,564 |
| Nov 28, 2025 | 6.80 | 6.88 | 6.80 | 6.88 | 6.01 | 1.18% | 10,375 |
| Nov 27, 2025 | 6.70 | 6.80 | 6.66 | 6.80 | 5.94 | 1.19% | 9,863 |
| Nov 26, 2025 | 6.76 | 6.78 | 6.62 | 6.72 | 5.87 | -2.33% | 23,977 |
| Nov 25, 2025 | 6.86 | 6.88 | 6.76 | 6.88 | 6.01 | 0.58% | 6,482 |
| Nov 24, 2025 | 6.88 | 6.92 | 6.76 | 6.84 | 5.98 | 0.59% | 11,902 |
| Nov 21, 2025 | 6.90 | 6.92 | 6.80 | 6.80 | 5.94 | -1.16% | 5,075 |
| Nov 20, 2025 | 6.86 | 6.94 | 6.86 | 6.88 | 6.01 | -0.86% | 1,424 |
| Nov 19, 2025 | 6.88 | 6.94 | 6.86 | 6.94 | 6.07 | 0.87% | 4,742 |
| Nov 18, 2025 | 6.94 | 6.94 | 6.78 | 6.88 | 6.01 | -0.86% | 12,159 |
| Nov 17, 2025 | 6.90 | 6.96 | 6.88 | 6.94 | 6.07 | - | 7,651 |
| Nov 14, 2025 | 6.96 | 6.96 | 6.86 | 6.94 | 6.07 | 0.58% | 6,623 |
| Nov 13, 2025 | 6.98 | 6.98 | 6.90 | 6.90 | 6.03 | -0.29% | 7,861 |
| Nov 12, 2025 | 6.96 | 6.98 | 6.92 | 6.92 | 6.05 | -0.57% | 10,445 |
| Nov 10, 2025 | 7.04 | 7.04 | 6.88 | 6.96 | 6.08 | 0.29% | 6,956 |
| Nov 7, 2025 | 6.96 | 7.04 | 6.90 | 6.94 | 6.07 | -0.29% | 3,315 |
| Nov 6, 2025 | 6.96 | 6.96 | 6.86 | 6.96 | 6.08 | 0.58% | 7,031 |
| Nov 5, 2025 | 6.94 | 6.96 | 6.86 | 6.92 | 6.05 | -0.29% | 3,899 |
| Nov 4, 2025 | 6.96 | 6.96 | 6.88 | 6.94 | 6.07 | -0.29% | 12,441 |
| Nov 3, 2025 | 6.82 | 7.00 | 6.82 | 6.96 | 6.08 | 2.05% | 24,276 |
| Oct 31, 2025 | 6.42 | 6.90 | 6.42 | 6.82 | 5.96 | 8.95% | 50,112 |
| Oct 30, 2025 | 6.18 | 6.30 | 6.18 | 6.26 | 5.47 | -0.32% | 8,409 |
| Oct 29, 2025 | 6.36 | 6.36 | 6.20 | 6.28 | 5.49 | -0.63% | 8,962 |
| Oct 28, 2025 | 6.26 | 6.36 | 6.26 | 6.32 | 5.53 | 0.64% | 4,315 |
| Oct 27, 2025 | 6.40 | 6.40 | 6.28 | 6.28 | 5.49 | -1.88% | 9,138 |
| Oct 24, 2025 | 6.38 | 6.42 | 6.36 | 6.40 | 5.59 | 1.27% | 1,619 |
| Oct 23, 2025 | 6.36 | 6.38 | 6.32 | 6.32 | 5.53 | -0.63% | 2,484 |
| Oct 22, 2025 | 6.38 | 6.38 | 6.36 | 6.36 | 5.56 | -0.31% | 1,302 |
| Oct 21, 2025 | 6.42 | 6.44 | 6.34 | 6.38 | 5.58 | -0.62% | 7,285 |
| Oct 20, 2025 | 6.40 | 6.42 | 6.32 | 6.42 | 5.61 | 0.31% | 2,556 |
| Oct 17, 2025 | 6.38 | 6.46 | 6.36 | 6.40 | 5.59 | 0.31% | 3,208 |
| Oct 16, 2025 | 6.44 | 6.44 | 6.38 | 6.38 | 5.58 | -1.24% | 2,002 |
| Oct 15, 2025 | 6.42 | 6.46 | 6.38 | 6.46 | 5.65 | 1.25% | 496 |
| Oct 14, 2025 | 6.48 | 6.48 | 6.38 | 6.38 | 5.58 | -1.54% | 5,088 |
| Oct 13, 2025 | 6.48 | 6.50 | 6.40 | 6.48 | 5.66 | - | 5,663 |
| Oct 10, 2025 | 6.46 | 6.50 | 6.38 | 6.48 | 5.66 | -0.31% | 11,699 |