Dino Polska S.A. (WSE:DNP)
Poland
· Delayed Price · Currency is PLN 38.38
-0.25 (-0.65%)
At close: Dec 5, 2025
Dino Polska Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.75 | 39.09 | 38.13 | 38.38 | 38.38 | -0.65% | 3,227,925 |
| Dec 4, 2025 | 39.49 | 39.73 | 38.36 | 38.63 | 38.63 | -1.95% | 3,673,615 |
| Dec 3, 2025 | 40.65 | 40.78 | 39.22 | 39.40 | 39.40 | -2.86% | 2,794,983 |
| Dec 2, 2025 | 40.90 | 41.00 | 40.13 | 40.56 | 40.56 | -0.56% | 1,258,883 |
| Dec 1, 2025 | 40.95 | 40.99 | 40.50 | 40.79 | 40.79 | -0.10% | 1,565,747 |
| Nov 28, 2025 | 41.12 | 41.28 | 40.60 | 40.83 | 40.83 | -0.49% | 3,870,285 |
| Nov 27, 2025 | 41.90 | 41.99 | 40.93 | 41.03 | 41.03 | -1.87% | 1,662,071 |
| Nov 26, 2025 | 42.40 | 42.40 | 41.62 | 41.81 | 41.81 | -0.43% | 1,515,139 |
| Nov 25, 2025 | 42.15 | 42.57 | 41.32 | 41.99 | 41.99 | 0.07% | 2,696,603 |
| Nov 24, 2025 | 42.50 | 42.50 | 41.23 | 41.96 | 41.96 | -0.80% | 3,685,687 |
| Nov 21, 2025 | 41.39 | 42.49 | 41.06 | 42.30 | 42.30 | 0.88% | 4,151,814 |
| Nov 20, 2025 | 42.25 | 42.38 | 41.65 | 41.93 | 41.93 | 0.34% | 3,114,958 |
| Nov 19, 2025 | 40.36 | 41.88 | 40.02 | 41.79 | 41.79 | 3.72% | 2,817,513 |
| Nov 18, 2025 | 40.67 | 40.96 | 40.00 | 40.29 | 40.29 | -1.42% | 2,305,738 |
| Nov 17, 2025 | 40.93 | 41.45 | 40.57 | 40.87 | 40.87 | -0.15% | 2,317,946 |
| Nov 14, 2025 | 41.80 | 41.89 | 40.90 | 40.93 | 40.93 | -2.57% | 1,650,149 |
| Nov 13, 2025 | 41.76 | 42.32 | 41.76 | 42.01 | 42.01 | 0.84% | 2,136,518 |
| Nov 12, 2025 | 41.68 | 42.66 | 41.56 | 41.66 | 41.66 | -3.07% | 2,788,499 |
| Nov 10, 2025 | 41.70 | 43.00 | 41.57 | 42.98 | 42.98 | 3.57% | 2,358,648 |
| Nov 7, 2025 | 43.55 | 43.67 | 40.52 | 41.50 | 41.50 | -7.32% | 11,417,700 |
| Nov 6, 2025 | 44.60 | 45.69 | 44.20 | 44.78 | 44.78 | 1.43% | 3,141,721 |
| Nov 5, 2025 | 44.00 | 44.32 | 43.62 | 44.15 | 44.15 | 0.91% | 1,627,994 |
| Nov 4, 2025 | 44.34 | 44.42 | 43.75 | 43.75 | 43.75 | -1.31% | 1,925,695 |
| Nov 3, 2025 | 44.50 | 44.95 | 44.00 | 44.33 | 44.33 | 0.59% | 1,991,107 |
| Oct 31, 2025 | 45.30 | 45.38 | 43.92 | 44.07 | 44.07 | -2.24% | 2,905,399 |
| Oct 30, 2025 | 44.24 | 46.60 | 44.16 | 45.08 | 45.08 | 2.55% | 4,221,314 |
| Oct 29, 2025 | 45.20 | 45.25 | 43.70 | 43.96 | 43.96 | -2.05% | 2,160,085 |
| Oct 28, 2025 | 45.00 | 45.56 | 44.68 | 44.88 | 44.88 | 0.31% | 2,079,306 |
| Oct 27, 2025 | 44.75 | 45.03 | 44.41 | 44.74 | 44.74 | -0.02% | 1,265,449 |
| Oct 24, 2025 | 45.01 | 45.49 | 44.62 | 44.75 | 44.75 | -0.58% | 1,490,218 |
| Oct 23, 2025 | 45.65 | 45.65 | 44.79 | 45.01 | 45.01 | -1.08% | 2,264,037 |
| Oct 22, 2025 | 45.45 | 45.68 | 44.93 | 45.50 | 45.50 | 0.15% | 1,920,886 |
| Oct 21, 2025 | 45.60 | 45.80 | 45.20 | 45.43 | 45.43 | 0.02% | 756,147 |
| Oct 20, 2025 | 45.20 | 45.64 | 45.00 | 45.42 | 45.42 | 1.00% | 1,060,647 |
| Oct 17, 2025 | 44.40 | 45.16 | 43.54 | 44.97 | 44.97 | 1.01% | 1,697,611 |
| Oct 16, 2025 | 44.62 | 45.08 | 44.22 | 44.52 | 44.52 | 0.32% | 960,763 |
| Oct 15, 2025 | 43.90 | 44.62 | 43.80 | 44.38 | 44.38 | 1.63% | 2,079,657 |
| Oct 14, 2025 | 44.26 | 44.30 | 43.24 | 43.67 | 43.67 | -1.36% | 1,357,991 |
| Oct 13, 2025 | 43.60 | 44.29 | 43.23 | 44.27 | 44.27 | 1.26% | 1,258,288 |
| Oct 10, 2025 | 43.20 | 43.76 | 43.16 | 43.72 | 43.72 | 0.18% | 1,218,187 |
| Oct 9, 2025 | 43.70 | 43.79 | 43.00 | 43.64 | 43.64 | -0.14% | 1,614,146 |
| Oct 8, 2025 | 43.20 | 43.70 | 42.94 | 43.70 | 43.70 | 1.09% | 1,532,342 |
| Oct 7, 2025 | 43.10 | 43.65 | 42.80 | 43.23 | 43.23 | 0.49% | 2,055,376 |
| Oct 6, 2025 | 43.08 | 44.11 | 42.62 | 43.02 | 43.02 | 0.42% | 2,392,813 |
| Oct 3, 2025 | 43.50 | 43.65 | 42.23 | 42.84 | 42.84 | -1.13% | 1,954,350 |
| Oct 2, 2025 | 43.63 | 43.66 | 43.03 | 43.33 | 43.33 | 0.28% | 1,715,109 |
| Oct 1, 2025 | 43.53 | 43.70 | 42.65 | 43.21 | 43.21 | -1.23% | 2,078,873 |
| Sep 30, 2025 | 42.04 | 43.78 | 41.43 | 43.75 | 43.75 | 1.89% | 2,858,574 |
| Sep 29, 2025 | 43.31 | 43.62 | 42.75 | 42.94 | 42.94 | -0.21% | 1,872,985 |
| Sep 26, 2025 | 43.93 | 44.35 | 42.67 | 43.03 | 43.03 | -3.30% | 4,951,138 |
| Sep 25, 2025 | 45.30 | 45.32 | 44.37 | 44.50 | 44.50 | -1.92% | 2,121,906 |
| Sep 24, 2025 | 45.98 | 46.02 | 45.29 | 45.37 | 45.37 | -1.43% | 1,474,351 |
| Sep 23, 2025 | 46.40 | 46.78 | 46.02 | 46.03 | 46.03 | -0.75% | 956,608 |
| Sep 22, 2025 | 45.75 | 46.38 | 45.10 | 46.38 | 46.38 | 1.33% | 2,117,002 |
| Sep 19, 2025 | 46.38 | 46.66 | 45.63 | 45.77 | 45.77 | -1.17% | 1,946,917 |
| Sep 18, 2025 | 46.18 | 47.00 | 45.86 | 46.31 | 46.31 | 0.19% | 1,346,677 |
| Sep 17, 2025 | 46.03 | 46.49 | 45.87 | 46.22 | 46.22 | 0.92% | 1,004,219 |
| Sep 16, 2025 | 47.13 | 47.27 | 45.70 | 45.80 | 45.80 | -2.55% | 1,130,709 |
| Sep 15, 2025 | 46.71 | 47.17 | 46.51 | 47.00 | 47.00 | 0.64% | 1,378,374 |
| Sep 12, 2025 | 46.96 | 47.25 | 46.45 | 46.70 | 46.70 | -0.55% | 900,766 |
| Sep 11, 2025 | 46.63 | 47.00 | 46.45 | 46.96 | 46.96 | 0.75% | 1,363,816 |
| Sep 10, 2025 | 46.60 | 47.13 | 45.88 | 46.61 | 46.61 | -0.83% | 2,121,650 |
| Sep 9, 2025 | 47.71 | 48.00 | 46.76 | 47.00 | 47.00 | -1.49% | 1,236,355 |
| Sep 8, 2025 | 47.80 | 48.03 | 47.46 | 47.71 | 47.71 | 0.61% | 1,105,772 |
| Sep 5, 2025 | 47.88 | 48.21 | 47.31 | 47.42 | 47.42 | -0.29% | 1,290,639 |
| Sep 4, 2025 | 46.30 | 48.08 | 46.16 | 47.56 | 47.56 | 3.03% | 2,048,349 |
| Sep 3, 2025 | 45.50 | 46.80 | 45.29 | 46.16 | 46.16 | 1.67% | 1,487,614 |
| Sep 2, 2025 | 45.61 | 46.00 | 45.02 | 45.40 | 45.40 | -0.46% | 1,949,581 |
| Sep 1, 2025 | 45.46 | 45.83 | 45.15 | 45.61 | 45.61 | 0.40% | 1,138,871 |
| Aug 29, 2025 | 45.33 | 45.82 | 44.95 | 45.43 | 45.43 | 0.73% | 1,820,081 |
| Aug 28, 2025 | 45.60 | 45.80 | 44.84 | 45.10 | 45.10 | -0.62% | 1,432,210 |
| Aug 27, 2025 | 46.10 | 46.47 | 45.30 | 45.38 | 45.38 | -1.48% | 1,300,062 |
| Aug 26, 2025 | 45.84 | 46.93 | 45.55 | 46.06 | 46.06 | 0.79% | 4,174,008 |
| Aug 25, 2025 | 46.20 | 46.64 | 45.55 | 45.70 | 45.70 | -0.65% | 2,453,896 |
| Aug 22, 2025 | 46.85 | 47.90 | 44.90 | 46.00 | 46.00 | -7.33% | 10,579,080 |
| Aug 21, 2025 | 49.88 | 50.68 | 49.37 | 49.64 | 49.64 | 0.02% | 2,506,751 |
| Aug 20, 2025 | 48.60 | 50.36 | 48.32 | 49.63 | 49.63 | 1.35% | 1,932,183 |
| Aug 19, 2025 | 48.70 | 49.00 | 47.52 | 48.97 | 48.97 | 1.22% | 1,620,830 |
| Aug 18, 2025 | 47.96 | 48.78 | 47.61 | 48.38 | 48.38 | 2.46% | 1,988,069 |
| Aug 14, 2025 | 47.00 | 47.43 | 46.26 | 47.22 | 47.22 | -0.59% | 1,887,861 |
| Aug 13, 2025 | 47.30 | 47.94 | 47.00 | 47.50 | 47.50 | 0.49% | 2,720,255 |
| Aug 12, 2025 | 47.75 | 47.82 | 46.64 | 47.27 | 47.27 | -0.59% | 2,023,021 |
| Aug 11, 2025 | 47.96 | 48.11 | 47.12 | 47.55 | 47.55 | -0.42% | 1,743,619 |
| Aug 8, 2025 | 48.22 | 48.34 | 47.32 | 47.75 | 47.75 | -0.87% | 1,695,440 |
| Aug 7, 2025 | 48.83 | 49.10 | 48.00 | 48.17 | 48.17 | -0.78% | 2,232,305 |
| Aug 6, 2025 | 48.47 | 49.04 | 47.90 | 48.55 | 48.55 | 0.17% | 2,140,610 |
| Aug 5, 2025 | 48.00 | 48.61 | 47.15 | 48.47 | 48.47 | 1.40% | 2,045,351 |
| Aug 4, 2025 | 47.67 | 48.42 | 47.16 | 47.80 | 47.80 | 0.61% | 1,721,330 |
| Aug 1, 2025 | 49.99 | 50.10 | 47.10 | 47.51 | 47.51 | -4.23% | 2,734,862 |
| Jul 31, 2025 | 50.70 | 51.20 | 48.90 | 49.61 | 49.61 | -1.18% | 1,678,592 |
| Jul 30, 2025 | 50.40 | 50.44 | 49.73 | 50.20 | 50.20 | -1.18% | 1,361,320 |
| Jul 29, 2025 | 49.50 | 50.90 | 49.40 | 50.80 | 50.80 | 2.98% | 1,646,870 |
| Jul 28, 2025 | 51.34 | 52.06 | 49.33 | 49.33 | 49.33 | -3.65% | 3,483,940 |
| Jul 25, 2025 | 50.00 | 51.42 | 49.70 | 51.20 | 51.20 | 2.42% | 2,452,120 |
| Jul 24, 2025 | 50.06 | 50.48 | 49.65 | 49.99 | 49.99 | -0.14% | 2,412,460 |
| Jul 23, 2025 | 50.50 | 50.80 | 49.70 | 50.06 | 50.06 | -0.28% | 1,392,120 |
| Jul 22, 2025 | 51.20 | 51.24 | 50.02 | 50.20 | 50.20 | -1.65% | 1,101,610 |
| Jul 21, 2025 | 51.22 | 51.50 | 50.74 | 51.04 | 51.04 | 0.28% | 1,089,620 |
| Jul 18, 2025 | 51.42 | 52.30 | 50.76 | 50.90 | 50.90 | -0.43% | 1,929,380 |
| Jul 17, 2025 | 50.48 | 51.38 | 50.48 | 51.12 | 51.12 | 1.39% | 921,710 |