Skip to main content
Delko S.A. (WSE:DEL)
Poland flag Poland · Delayed Price · Currency is PLN
6.88
+0.10 (1.47%)
At close: Dec 5, 2025

Delko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.786.886.786.80-0.29%3,594
Dec 4, 20256.906.946.786.786.78-1.74%10,111
Dec 3, 20256.887.006.826.906.90-1.15%23,319
Dec 2, 20256.946.986.826.986.981.45%8,153
Dec 1, 20256.886.946.886.886.88-10,564
Nov 28, 20256.806.886.806.886.881.18%10,375
Nov 27, 20256.706.806.666.806.801.19%9,863
Nov 26, 20256.766.786.626.726.72-2.33%23,977
Nov 25, 20256.866.886.766.886.880.58%6,482
Nov 24, 20256.886.926.766.846.840.59%11,902
Nov 21, 20256.906.926.806.806.80-1.16%5,075
Nov 20, 20256.866.946.866.886.88-0.86%1,424
Nov 19, 20256.886.946.866.946.940.87%4,742
Nov 18, 20256.946.946.786.886.88-0.86%12,159
Nov 17, 20256.906.966.886.946.94-7,651
Nov 14, 20256.966.966.866.946.940.58%6,623
Nov 13, 20256.986.986.906.906.90-0.29%7,861
Nov 12, 20256.966.986.926.926.92-0.57%10,445
Nov 10, 20257.047.046.886.966.960.29%6,956
Nov 7, 20256.967.046.906.946.94-0.29%3,315
Nov 6, 20256.966.966.866.966.960.58%7,031
Nov 5, 20256.946.966.866.926.92-0.29%3,899
Nov 4, 20256.966.966.886.946.94-0.29%12,441
Nov 3, 20256.827.006.826.966.962.05%24,276
Oct 31, 20256.426.906.426.826.828.95%50,112
Oct 30, 20256.186.306.186.266.26-0.32%8,409
Oct 29, 20256.366.366.206.286.28-0.63%8,962
Oct 28, 20256.266.366.266.326.320.64%4,315
Oct 27, 20256.406.406.286.286.28-1.88%9,138
Oct 24, 20256.386.426.366.406.401.27%1,619
Oct 23, 20256.366.386.326.326.32-0.63%2,484
Oct 22, 20256.386.386.366.366.36-0.31%1,302
Oct 21, 20256.426.446.346.386.38-0.62%7,285
Oct 20, 20256.406.426.326.426.420.31%2,556
Oct 17, 20256.386.466.366.406.400.31%3,208
Oct 16, 20256.446.446.386.386.38-1.24%2,002
Oct 15, 20256.426.466.386.466.461.25%496
Oct 14, 20256.486.486.386.386.38-1.54%5,088
Oct 13, 20256.486.506.406.486.48-5,663
Oct 10, 20256.466.506.386.486.48-0.31%11,699
Oct 9, 20256.506.506.506.506.500.31%2,842
Oct 8, 20256.526.546.466.486.48-0.92%825
Oct 7, 20256.546.546.466.546.540.93%1,818
Oct 6, 20256.526.586.486.486.48-0.31%3,977
Oct 3, 20256.446.506.426.506.501.25%3,004
Oct 2, 20256.506.506.426.426.42-0.93%3,574
Oct 1, 20256.446.506.446.486.480.93%231
Sep 30, 20256.426.506.426.426.420.31%1,574
Sep 29, 20256.506.506.406.406.40-0.62%5,118
Sep 26, 20256.506.506.426.446.44-0.92%4,351
Sep 25, 20256.486.506.446.506.500.31%3,399
Sep 24, 20256.506.506.446.486.48-0.31%1,163
Sep 23, 20256.446.506.446.506.501.25%1,328
Sep 22, 20256.546.566.426.426.42-2.73%13,327
Sep 19, 20256.526.606.446.606.60-9,580
Sep 18, 20256.506.606.506.606.60-2,376
Sep 17, 20256.606.606.506.606.60-0.30%3,703
Sep 16, 20256.626.626.586.626.62-1,504
Sep 15, 20256.726.726.486.626.62-1.49%20,080
Sep 12, 20256.686.726.686.726.72-1,941
Sep 11, 20256.666.726.626.726.720.90%3,098
Sep 10, 20256.666.706.606.666.66-0.60%4,368
Sep 9, 20256.606.706.606.706.701.52%2,722
Sep 8, 20256.626.706.606.606.60-1.49%2,666
Sep 5, 20256.666.706.606.706.700.30%2,861
Sep 4, 20256.606.686.606.686.681.21%1,815
Sep 3, 20256.686.686.586.606.60-1.20%2,447
Sep 2, 20256.586.686.566.686.68-2,082
Sep 1, 20256.626.686.566.686.680.60%5,149
Aug 29, 20256.706.706.646.646.64-0.60%3,210
Aug 28, 20256.666.706.626.686.680.91%970
Aug 27, 20256.706.706.626.626.62-1.19%1,888
Aug 26, 20256.646.706.626.706.701.52%4,723
Aug 25, 20256.646.646.606.606.60-0.60%5,184
Aug 22, 20256.686.686.606.646.640.30%1,687
Aug 21, 20256.626.686.626.626.62-0.60%469
Aug 20, 20256.666.686.606.666.66-0.89%5,026
Aug 19, 20256.666.726.606.726.720.90%2,520
Aug 18, 20256.686.686.586.666.660.30%2,216
Aug 14, 20256.646.646.606.646.64-0.90%853
Aug 13, 20256.666.706.646.706.700.60%1,536
Aug 12, 20256.646.666.606.666.660.30%1,130
Aug 11, 20256.606.766.586.646.64-0.90%9,562
Aug 8, 20256.706.706.646.706.70-1,224
Aug 7, 20256.726.726.646.706.700.30%1,109
Aug 6, 20256.646.746.646.686.680.30%1,838
Aug 5, 20256.766.766.666.666.66-1.48%793
Aug 4, 20256.746.766.646.766.76-3,905
Aug 1, 20256.786.786.746.766.76-0.29%1,945
Jul 31, 20256.786.806.786.786.78-678
Jul 30, 20256.866.866.786.786.78-1.17%1,611
Jul 29, 20256.806.886.766.866.861.18%3,314
Jul 28, 20256.786.886.786.786.78-1,108
Jul 25, 20256.866.906.746.786.78-1.17%4,516
Jul 24, 20256.826.866.766.866.860.88%2,205
Jul 23, 20256.826.866.786.806.80-0.87%3,194
Jul 22, 20256.846.886.826.866.86-0.58%2,045
Jul 21, 20256.826.906.826.906.90-941
Jul 18, 20256.906.966.806.906.90-3,740
Jul 17, 20256.926.966.866.906.900.58%1,634