Delko S.A. (WSE:DEL)
Poland
· Delayed Price · Currency is PLN 6.29
+0.01 (0.16%)
Apr 29, 2026, 10:35 AM CET
Delko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.28 | 6.31 | 6.28 | 6.28 | - | - | 3,218 |
| Apr 27, 2026 | 6.27 | 6.28 | 6.26 | 6.28 | 6.28 | - | 761 |
| Apr 24, 2026 | 6.30 | 6.30 | 6.27 | 6.28 | 6.28 | -0.32% | 1,688 |
| Apr 23, 2026 | 6.38 | 6.38 | 6.30 | 6.30 | 6.30 | -1.25% | 2,883 |
| Apr 22, 2026 | 6.39 | 6.39 | 6.31 | 6.38 | 6.38 | 0.31% | 1,041 |
| Apr 21, 2026 | 6.41 | 6.41 | 6.36 | 6.36 | 6.36 | 0.95% | 1,121 |
| Apr 20, 2026 | 6.40 | 6.42 | 6.30 | 6.30 | 6.30 | -1.56% | 5,320 |
| Apr 17, 2026 | 6.29 | 6.40 | 6.29 | 6.40 | 6.40 | 1.75% | 910 |
| Apr 16, 2026 | 6.22 | 6.39 | 6.22 | 6.29 | 6.29 | 1.13% | 2,670 |
| Apr 15, 2026 | 6.29 | 6.30 | 6.22 | 6.22 | 6.22 | -0.32% | 5,601 |
| Apr 14, 2026 | 6.36 | 6.40 | 6.21 | 6.24 | 6.24 | -1.89% | 5,041 |
| Apr 13, 2026 | 6.28 | 6.42 | 6.24 | 6.36 | 6.36 | 1.60% | 3,166 |
| Apr 10, 2026 | 6.26 | 6.26 | 6.21 | 6.26 | 6.26 | - | 1,991 |
| Apr 9, 2026 | 6.20 | 6.28 | 6.18 | 6.26 | 6.26 | - | 3,330 |
| Apr 8, 2026 | 6.20 | 6.29 | 6.12 | 6.26 | 6.26 | 0.64% | 1,153 |
| Apr 7, 2026 | 6.32 | 6.32 | 6.10 | 6.22 | 6.22 | 0.32% | 3,554 |
| Apr 2, 2026 | 6.18 | 6.20 | 6.18 | 6.20 | 6.20 | -0.64% | 705 |
| Apr 1, 2026 | 6.20 | 6.26 | 6.12 | 6.24 | 6.24 | 0.65% | 3,104 |
| Mar 31, 2026 | 6.08 | 6.26 | 6.02 | 6.20 | 6.20 | 1.64% | 8,358 |
| Mar 30, 2026 | 6.00 | 6.12 | 6.00 | 6.10 | 6.10 | -0.97% | 7,441 |
| Mar 27, 2026 | 6.20 | 6.28 | 6.04 | 6.16 | 6.16 | -0.32% | 14,694 |
| Mar 26, 2026 | 6.18 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 1,272 |
| Mar 25, 2026 | 6.28 | 6.30 | 6.16 | 6.20 | 6.20 | -0.32% | 3,827 |
| Mar 24, 2026 | 6.22 | 6.30 | 6.20 | 6.22 | 6.22 | -1.27% | 2,955 |
| Mar 23, 2026 | 6.26 | 6.30 | 6.20 | 6.30 | 6.30 | 0.64% | 1,661 |
| Mar 20, 2026 | 6.34 | 6.34 | 6.22 | 6.26 | 6.26 | -1.26% | 7,317 |
| Mar 19, 2026 | 6.36 | 6.36 | 6.30 | 6.34 | 6.34 | -0.31% | 2,252 |
| Mar 18, 2026 | 6.38 | 6.40 | 6.24 | 6.36 | 6.36 | -0.31% | 9,992 |
| Mar 17, 2026 | 6.38 | 6.44 | 6.32 | 6.38 | 6.38 | 0.95% | 3,541 |
| Mar 16, 2026 | 6.42 | 6.42 | 6.30 | 6.32 | 6.32 | -0.63% | 4,585 |
| Mar 13, 2026 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | 0.95% | 2,125 |
| Mar 12, 2026 | 6.36 | 6.36 | 6.30 | 6.30 | 6.30 | -0.94% | 3,443 |
| Mar 11, 2026 | 6.34 | 6.38 | 6.30 | 6.36 | 6.36 | -0.63% | 20,222 |
| Mar 10, 2026 | 6.44 | 6.44 | 6.38 | 6.40 | 6.40 | - | 3,465 |
| Mar 9, 2026 | 6.56 | 6.60 | 6.32 | 6.40 | 6.40 | -2.44% | 14,050 |
| 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 |