Skip to main content
Dr. Miele Cosmed Group S.A. (WSE:DMG)
Poland flag Poland · Delayed Price · Currency is PLN
2.320
-0.010 (-0.43%)
Apr 28, 2026, 5:00 PM CET

Dr. Miele Cosmed Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.342.402.172.24--3.86%50,661
Apr 27, 20262.402.402.312.332.33-1.69%7,429
Apr 24, 20262.362.402.362.372.37-1.25%970
Apr 23, 20262.432.432.232.402.40-1.23%18,840
Apr 22, 20262.462.502.322.432.43-1.62%19,192
Apr 21, 20262.662.712.402.472.47-6.79%56,123
Apr 20, 20262.632.702.582.652.652.32%2,541
Apr 17, 20262.622.622.522.592.590.39%6,811
Apr 16, 20262.822.822.542.582.58-7.86%50,827
Apr 15, 20262.812.822.702.802.80-0.36%8,216
Apr 14, 20262.822.822.812.812.81-0.35%129
Apr 13, 20262.772.842.772.822.822.17%512
Apr 10, 20262.842.842.752.762.761.10%293
Apr 9, 20262.762.852.712.732.73-0.36%3,677
Apr 8, 20262.752.752.702.742.74-0.36%1,304
Apr 7, 20262.762.762.752.752.75-0.36%11
Apr 2, 20262.702.762.692.762.762.22%413
Apr 1, 20262.752.852.702.702.70-1.82%216
Mar 31, 20262.772.792.672.752.75-119
Mar 30, 20262.812.882.652.752.751.48%757
Mar 27, 20262.712.952.652.712.711.12%41,613
Mar 26, 20262.722.922.652.682.68-0.74%10,162
Mar 25, 20262.702.922.662.702.70-1.82%450
Mar 24, 20262.712.802.712.752.75-0.36%205
Mar 23, 20262.792.802.712.762.76-0.72%183
Mar 20, 20262.792.792.702.782.78-0.36%332
Mar 19, 20262.722.792.682.792.793.72%1,874
Mar 18, 20262.672.702.672.692.691.13%182
Mar 17, 20262.722.762.642.662.66-3.62%12,439
Mar 16, 20262.722.762.702.762.761.85%1,305
Mar 13, 20262.702.712.702.712.710.74%1,233
Mar 12, 20262.702.722.652.692.69-0.37%1,026
Mar 11, 20262.702.742.662.702.70-648
Mar 10, 20262.732.762.662.702.70-1.10%4,001
Mar 9, 20262.762.762.702.732.73-649
Mar 6, 20262.752.752.722.732.730.37%916
Mar 5, 20262.752.752.702.722.72-1.09%536
Mar 4, 20262.702.772.702.752.751.10%562
Mar 3, 20262.862.862.702.722.72-4.23%5,569
Mar 2, 20262.952.952.812.842.84-3.73%8,029
Feb 27, 20262.992.992.922.952.95-1.34%2,530
Feb 26, 20262.923.002.922.992.992.40%14,562
Feb 25, 20262.812.922.762.922.923.91%5,432
Feb 24, 20262.922.922.722.812.81-2.43%33,132
Feb 23, 20262.782.922.782.882.880.35%420
Feb 20, 20262.862.872.862.872.871.06%10
Feb 19, 20262.862.862.802.842.842.53%65
Feb 18, 20262.802.832.732.772.77-0.72%4,698
Feb 17, 20262.832.882.782.792.79-1.41%3,583
Feb 16, 20262.862.862.702.832.83-0.70%1,501
Feb 13, 20262.922.942.722.852.85-2.40%7,208
Feb 12, 20262.942.942.832.922.921.04%624
Feb 11, 20262.902.942.882.892.890.35%101
Feb 10, 20262.852.892.772.882.882.86%12,204
Feb 9, 20262.852.852.802.802.80-0.71%605
Feb 6, 20262.852.852.802.822.820.71%466
Feb 5, 20262.852.852.802.802.80-1.41%579
Feb 4, 20262.822.852.772.842.841.43%8,540
Feb 3, 20262.792.842.762.802.800.72%773
Feb 2, 20262.892.892.762.782.78-0.71%7,864
Jan 30, 20262.802.822.792.802.80-1.06%1,109
Jan 29, 20262.852.852.802.832.83-0.70%5,425
Jan 28, 20262.852.892.852.852.850.35%106
Jan 27, 20262.862.902.802.842.840.35%1,564
Jan 26, 20262.882.952.832.832.83-1.39%5,143
Jan 23, 20262.932.932.752.872.87-1.03%10,009
Jan 22, 20262.942.972.902.902.900.35%6,555
Jan 21, 20262.942.942.872.892.89-0.69%1,292
Jan 20, 20262.972.972.862.912.91-1.02%156
Jan 19, 20262.912.942.882.942.941.03%1,207
Jan 16, 20262.932.932.912.912.91-0.34%609
Jan 15, 20262.922.922.872.922.921.04%11,435
Jan 14, 20262.902.902.852.892.89-0.34%1,098
Jan 13, 20262.922.952.862.902.90-0.68%2,240
Jan 12, 20262.722.922.722.922.92-0.68%9,662
Jan 9, 20262.952.952.892.942.94-0.34%1,861
Jan 8, 20262.902.962.902.952.953.15%2,981
Jan 7, 20262.982.982.862.862.86-1.04%6,077
Jan 5, 20262.693.032.672.892.898.65%22,854
Jan 2, 20262.692.692.592.662.662.70%16,903
Dec 30, 20252.532.652.532.592.590.39%6,986
Dec 29, 20252.612.662.442.582.58-1.90%51,030
Dec 23, 20252.652.652.592.632.63-0.38%5,726
Dec 22, 20252.622.642.572.642.64-5,991
Dec 19, 20252.562.692.562.642.641.15%8,583
Dec 18, 20252.582.652.552.612.61-1.14%38,371
Dec 17, 20252.702.702.642.642.64-2.22%9,508
Dec 16, 20252.712.712.672.702.701.12%42,267
Dec 15, 20252.722.752.672.672.67-4,690
Dec 12, 20252.742.842.672.672.67-1.84%17,145
Dec 11, 20252.802.802.652.722.72-2.86%8,904
Dec 10, 20252.832.832.762.802.80-0.36%6,248
Dec 9, 20252.822.832.722.812.81-1.06%19,610
Dec 8, 20252.902.902.842.842.84-1.39%3,719
Dec 5, 20252.912.912.832.882.88-1.03%2,265
Dec 4, 20252.912.912.882.912.911.04%62
Dec 3, 20252.962.962.872.882.88-2.70%8,150
Dec 2, 20252.962.962.922.962.961.02%2,230
Dec 1, 20253.033.032.922.932.93-3.30%6,648
Nov 28, 20253.033.042.953.033.03-0.33%2,084