Skip to main content
di volio S.A. (WSE:DIV)
Poland flag Poland · Delayed Price · Currency is PLN
1.570
+0.020 (1.29%)
At close: Dec 4, 2025

di volio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20251.691.841.581.701.706.25%6,021
Sep 3, 20251.791.791.601.601.60-7.51%12,111
Sep 2, 20251.801.811.731.731.73-3.89%2,242
Sep 1, 20251.871.871.801.801.80-3.23%1,377
Aug 29, 20251.721.861.721.861.861.09%2,416
Aug 28, 20251.671.841.661.841.849.52%3,276
Aug 27, 20251.701.701.671.681.68-6.67%3,999
Aug 26, 20251.731.841.731.801.804.05%3,056
Aug 25, 20251.731.731.731.731.73-6.49%20
Aug 22, 20251.701.851.701.851.85-15,562
Aug 21, 20251.841.861.761.851.85-10,641
Aug 20, 20252.062.101.721.851.85-7.50%18,268
Aug 19, 20252.002.141.922.002.001.01%18,868
Aug 18, 20251.981.981.981.981.98-4,000
Aug 14, 20251.841.981.721.981.9815.79%1,475
Aug 13, 20251.761.791.711.711.71-5.00%2,492
Aug 12, 20251.711.801.711.801.80-7.69%50
Aug 11, 20251.841.981.841.951.952.63%1,879
Aug 8, 20251.881.901.701.901.90-0.52%1,340
Aug 7, 20251.712.001.711.911.91-2.55%808
Aug 6, 20252.062.061.731.961.963.16%335
Aug 5, 20251.912.001.901.901.90-250
Aug 4, 20252.302.301.901.901.90-12.84%12,511
Aug 1, 20252.342.402.102.182.18-6.84%3,991
Jul 31, 20252.322.362.102.342.34-4,774
Jul 30, 20252.462.502.062.342.34-1.68%10,515
Jul 29, 20252.262.402.082.382.385.31%5,828
Jul 28, 20252.002.282.002.262.2620.21%12,690
Jul 25, 20252.202.401.761.881.88-17.54%38,743
Jul 24, 20252.182.502.022.282.2821.93%27,761
Jul 23, 20252.402.401.701.871.87-6.50%9,544
Jul 22, 20251.792.001.462.002.0038.89%51,694
Jul 21, 20251.801.801.441.441.44-20.00%10,066
Jul 18, 20251.571.881.571.801.8016.13%21,490
Jul 17, 20251.371.641.371.551.5513.97%27,147
Jul 16, 20251.191.371.191.361.3614.29%3,938
Jul 15, 20251.111.191.111.191.1912.26%831
Jul 14, 20251.061.061.061.061.06-11.67%15
Jul 11, 20251.201.201.201.201.20-20
Jul 10, 20251.061.201.061.201.2013.21%1,580
Jul 9, 20251.091.091.061.061.06-1,400
Jul 8, 20251.201.201.061.061.06-13.82%1,611
Jul 4, 20251.071.231.061.231.2318.27%1,275
Jul 3, 20251.031.041.031.041.042.97%2,500
Jul 2, 20251.201.241.011.011.01-18.55%6,383
Jul 1, 20251.181.241.181.241.2425.25%155
Jun 30, 20250.990.990.990.990.993.13%2,000
Jun 26, 20250.960.960.960.960.96-4.00%6,000
Jun 25, 20251.011.191.001.001.00-0.99%8,055
Jun 24, 20251.011.011.011.011.01-19.20%2,000
Jun 17, 20251.101.260.931.251.25-3.85%3,072