Skip to main content
di volio S.A. (WSE:DIV)
Poland flag Poland · Delayed Price · Currency is PLN
3.200
+0.360 (12.68%)
At close: Mar 5, 2026

di volio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.003.202.803.203.2012.68%7,330
Mar 4, 20262.563.202.562.842.8410.94%6,317
Mar 3, 20262.482.562.002.562.563.23%14,344
Mar 2, 20262.442.502.302.482.480.81%5,265
Feb 27, 20262.402.502.222.462.46-3.91%717
Feb 26, 20262.562.562.102.562.5611.30%2,801
Feb 25, 20262.202.301.942.302.30-4.17%2,948
Feb 24, 20262.482.482.202.402.405.26%2,588
Feb 23, 20262.082.802.002.282.2818.13%10,633
Feb 20, 20262.402.501.931.931.93-10.65%5,343
Feb 19, 20261.802.161.792.162.1620.00%9,920
Feb 18, 20261.801.801.801.801.804.65%500
Feb 17, 20261.721.721.721.721.72-4.44%3,190
Feb 16, 20261.701.801.701.801.80-2,506
Feb 13, 20261.661.801.661.801.808.43%3,500
Feb 12, 20261.661.661.661.661.66-7.26%20
Feb 11, 20261.841.841.651.791.79-4.28%1,599
Feb 9, 20261.691.871.661.871.871.63%760
Feb 6, 20261.641.841.641.841.8412.88%5,440
Feb 5, 20261.811.881.601.631.63-10.44%4,819
Feb 4, 20261.651.821.651.821.82-2.67%9
Feb 3, 20261.631.891.591.871.875.65%9,976
Feb 2, 20261.621.771.591.771.77-10.61%6,400
Jan 30, 20261.452.001.441.981.9837.50%17,225
Jan 29, 20261.441.471.371.441.443.60%67
Jan 28, 20261.331.451.331.391.394.51%338
Jan 27, 20261.461.461.321.331.33-11.92%2,237
Jan 26, 20261.421.511.401.511.510.67%1,091
Jan 23, 20261.501.511.391.501.50-12.79%4,156
Jan 22, 20261.601.721.601.721.728.18%100
Jan 21, 20261.421.591.421.591.59-0.63%497
Jan 19, 20261.561.751.441.601.60-9.60%2,817
Jan 16, 20261.771.771.771.771.77-0.56%287
Jan 15, 20261.781.781.781.781.7810.56%50
Jan 14, 20261.611.611.611.611.61-10.06%1,000
Jan 12, 20261.801.801.791.791.790.56%1,029
Jan 9, 20261.781.781.781.781.7811.25%1,543
Jan 8, 20261.601.601.601.601.60-11.60%157
Jan 5, 20261.651.811.651.811.813.43%1,584
Jan 2, 20261.901.901.601.751.756.71%223
Dec 30, 20251.571.651.571.641.643.80%5,840
Dec 29, 20251.411.581.411.581.5812.86%4,140
Dec 12, 20251.271.401.271.401.40-4.11%2,250
Dec 10, 20251.461.461.451.461.46-1.35%3,221
Dec 9, 20251.431.481.431.481.486.47%10
Dec 8, 20251.351.401.231.391.39-7.33%5,710
Dec 5, 20251.411.511.401.501.50-4.46%7,882
Dec 4, 20251.561.571.561.571.571.29%2,009
Dec 2, 20251.401.551.401.551.55-2.52%4,554
Dec 1, 20251.591.591.591.591.59-2,903
Nov 28, 20251.591.591.591.591.59-3,001
Nov 26, 20251.591.591.591.591.59-2.45%5,512
Nov 20, 20251.631.631.631.631.63-187
Nov 17, 20251.631.631.631.631.63-1.81%103,233
Nov 14, 20251.471.661.431.661.667.10%4,043
Nov 13, 20251.601.691.551.551.55-3.73%10,278
Nov 12, 20251.591.611.591.611.61-100,431
Nov 10, 20251.491.681.481.611.61-4.17%2,576
Nov 7, 20251.681.681.681.681.68-47,000
Nov 6, 20251.681.681.681.681.68-24,900
Nov 5, 20251.621.691.621.681.682.44%65,800
Oct 31, 20251.411.641.411.641.643.80%658
Oct 30, 20251.421.581.421.581.58-2.47%505
Oct 29, 20251.511.621.401.621.621.25%66
Oct 28, 20251.511.601.501.601.60-3.03%1,300
Oct 24, 20251.651.651.651.651.65-1.79%350
Oct 20, 20251.681.681.681.681.6812.00%475
Oct 17, 20251.551.551.501.501.50-11.76%300
Oct 16, 20251.561.701.561.701.70-1,450
Oct 13, 20251.651.701.641.701.70-2.30%4,456
Oct 7, 20251.741.751.741.741.74-2.25%1,809
Oct 3, 20251.631.781.631.781.784.71%3,709
Oct 2, 20251.681.701.681.701.700.59%1,460
Oct 1, 20251.551.691.551.691.69-2.31%2,190
Sep 29, 20251.741.801.521.731.732.37%7,325
Sep 26, 20251.691.701.691.691.69-2.31%1,150
Sep 25, 20251.651.741.601.731.734.85%9,560
Sep 24, 20251.651.651.651.651.65-8.33%5,000
Sep 23, 20251.791.801.691.801.801.12%3,124
Sep 22, 20251.781.791.781.781.78-2,294
Sep 18, 20251.781.781.781.781.78-1,992
Sep 16, 20251.641.801.631.781.78-0.56%2,190
Sep 15, 20251.781.791.781.791.790.56%2,879
Sep 12, 20251.601.781.601.781.7811.25%20,100
Sep 11, 20251.601.701.501.601.60-5.88%28,659
Sep 10, 20251.611.711.601.701.70-2.86%22,838
Sep 9, 20251.661.781.451.751.751.16%10,410
Sep 8, 20251.611.731.611.731.73-630
Sep 5, 20251.601.781.581.731.731.76%2,983