Dom Development S.A. (WSE:DOM)
Poland
· Delayed Price · Currency is PLN 266.00
0.00 (0.00%)
At close: Dec 5, 2025
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 267.50 | 269.50 | 260.00 | 266.00 | 266.00 | - | 1,507 |
| Dec 4, 2025 | 265.00 | 266.00 | 261.00 | 266.00 | 266.00 | 0.38% | 9,515 |
| Dec 3, 2025 | 258.00 | 269.00 | 253.50 | 265.00 | 265.00 | 2.51% | 3,608 |
| Dec 2, 2025 | 261.00 | 263.50 | 252.50 | 258.50 | 258.50 | -0.58% | 5,512 |
| Dec 1, 2025 | 269.00 | 271.00 | 260.00 | 260.00 | 260.00 | -4.06% | 4,652 |
| Nov 28, 2025 | 273.50 | 273.50 | 271.00 | 271.00 | 264.00 | -0.91% | 3,398 |
| Nov 27, 2025 | 275.00 | 275.50 | 271.50 | 273.50 | 266.44 | -0.55% | 2,440 |
| Nov 26, 2025 | 277.00 | 279.00 | 269.50 | 275.00 | 267.90 | -0.72% | 22,996 |
| Nov 25, 2025 | 270.00 | 279.00 | 268.50 | 277.00 | 269.85 | 2.78% | 3,782 |
| Nov 24, 2025 | 269.00 | 270.00 | 265.00 | 269.50 | 262.54 | 1.13% | 1,493 |
| Nov 21, 2025 | 264.00 | 266.50 | 259.00 | 266.50 | 259.62 | 0.95% | 1,951 |
| Nov 20, 2025 | 264.00 | 266.00 | 262.50 | 264.00 | 257.18 | 0.57% | 3,402 |
| Nov 19, 2025 | 260.00 | 262.50 | 255.50 | 262.50 | 255.72 | 1.55% | 23,278 |
| Nov 18, 2025 | 262.00 | 264.50 | 255.00 | 258.50 | 251.82 | -0.58% | 3,752 |
| Nov 17, 2025 | 264.50 | 265.00 | 260.00 | 260.00 | 253.28 | -1.89% | 2,701 |
| Nov 14, 2025 | 266.50 | 266.50 | 261.00 | 265.00 | 258.15 | -0.75% | 1,976 |
| Nov 13, 2025 | 264.00 | 267.00 | 261.00 | 267.00 | 260.10 | 0.95% | 3,589 |
| Nov 12, 2025 | 266.00 | 268.50 | 264.50 | 264.50 | 257.67 | -0.19% | 4,798 |
| Nov 10, 2025 | 258.00 | 265.00 | 258.00 | 265.00 | 258.15 | 2.71% | 3,099 |
| Nov 7, 2025 | 255.00 | 258.00 | 253.00 | 258.00 | 251.34 | 1.18% | 3,457 |
| Nov 6, 2025 | 254.00 | 255.00 | 253.00 | 255.00 | 248.41 | 0.79% | 2,392 |
| Nov 5, 2025 | 254.00 | 254.00 | 250.50 | 253.00 | 246.46 | 0.40% | 1,961 |
| Nov 4, 2025 | 254.00 | 254.00 | 248.00 | 252.00 | 245.49 | 0.20% | 3,133 |
| Nov 3, 2025 | 249.00 | 254.00 | 247.00 | 251.50 | 245.00 | 2.24% | 3,225 |
| Oct 31, 2025 | 246.00 | 248.50 | 243.50 | 246.00 | 239.65 | 1.65% | 5,322 |
| Oct 30, 2025 | 248.00 | 249.00 | 241.00 | 242.00 | 235.75 | -2.42% | 2,336 |
| Oct 29, 2025 | 244.50 | 248.00 | 243.00 | 248.00 | 241.59 | 1.85% | 2,870 |
| Oct 28, 2025 | 245.00 | 246.00 | 243.00 | 243.50 | 237.21 | -0.20% | 3,106 |
| Oct 27, 2025 | 246.50 | 249.00 | 243.00 | 244.00 | 237.70 | 0.41% | 3,648 |
| Oct 24, 2025 | 243.00 | 245.00 | 242.50 | 243.00 | 236.72 | -0.21% | 531 |
| Oct 23, 2025 | 245.50 | 246.00 | 241.00 | 243.50 | 237.21 | 0.41% | 820 |
| Oct 22, 2025 | 247.50 | 248.00 | 242.50 | 242.50 | 236.24 | -1.62% | 1,258 |
| Oct 21, 2025 | 248.00 | 250.00 | 245.50 | 246.50 | 240.13 | 1.02% | 1,581 |
| Oct 20, 2025 | 239.50 | 248.00 | 238.50 | 244.00 | 237.70 | 2.95% | 1,619 |
| Oct 17, 2025 | 249.50 | 249.50 | 237.00 | 237.00 | 230.88 | -4.63% | 3,072 |
| Oct 16, 2025 | 250.50 | 251.00 | 247.50 | 248.50 | 242.08 | -0.20% | 2,006 |
| Oct 15, 2025 | 238.00 | 250.50 | 238.00 | 249.00 | 242.57 | 3.32% | 15,955 |
| Oct 14, 2025 | 239.50 | 241.00 | 237.00 | 241.00 | 234.77 | 0.63% | 2,547 |
| Oct 13, 2025 | 239.00 | 243.00 | 239.00 | 239.50 | 233.31 | -0.62% | 2,033 |
| Oct 10, 2025 | 238.00 | 242.50 | 236.50 | 241.00 | 234.77 | 2.12% | 1,334 |
| Oct 9, 2025 | 239.50 | 244.50 | 236.00 | 236.00 | 229.90 | -0.84% | 3,890 |
| Oct 8, 2025 | 236.00 | 240.50 | 236.00 | 238.00 | 231.85 | 0.63% | 1,308 |
| Oct 7, 2025 | 239.00 | 239.50 | 235.50 | 236.50 | 230.39 | -1.25% | 1,961 |
| Oct 6, 2025 | 241.00 | 242.50 | 235.50 | 239.50 | 233.31 | -0.21% | 2,231 |
| Oct 3, 2025 | 238.00 | 240.00 | 235.00 | 240.00 | 233.80 | 0.84% | 3,944 |
| Oct 2, 2025 | 239.50 | 239.50 | 236.50 | 238.00 | 231.85 | -0.42% | 1,460 |
| Oct 1, 2025 | 235.00 | 239.00 | 233.50 | 239.00 | 232.83 | 2.36% | 1,247 |
| Sep 30, 2025 | 234.00 | 238.00 | 232.50 | 233.50 | 227.47 | -0.21% | 23,833 |
| Sep 29, 2025 | 234.50 | 237.50 | 231.50 | 234.00 | 227.96 | -0.21% | 1,992 |
| Sep 26, 2025 | 234.50 | 235.00 | 230.50 | 234.50 | 228.44 | 0.43% | 1,521 |
| Sep 25, 2025 | 230.00 | 235.50 | 230.00 | 233.50 | 227.47 | 1.74% | 6,967 |
| Sep 24, 2025 | 238.00 | 238.00 | 227.50 | 229.50 | 223.57 | -3.57% | 3,063 |
| Sep 23, 2025 | 237.50 | 238.50 | 234.00 | 238.00 | 231.85 | 0.42% | 1,265 |
| Sep 22, 2025 | 229.00 | 237.00 | 229.00 | 237.00 | 230.88 | 3.49% | 1,587 |
| Sep 19, 2025 | 225.00 | 231.50 | 222.00 | 229.00 | 223.08 | 2.23% | 10,919 |
| Sep 18, 2025 | 227.00 | 228.00 | 220.00 | 224.00 | 218.21 | -0.67% | 2,863 |
| Sep 17, 2025 | 234.00 | 234.00 | 225.00 | 225.50 | 219.68 | -3.01% | 4,683 |
| Sep 16, 2025 | 234.50 | 234.50 | 231.00 | 232.50 | 226.49 | 1.53% | 1,587 |
| Sep 15, 2025 | 229.50 | 230.00 | 226.00 | 229.00 | 223.08 | - | 4,081 |
| Sep 12, 2025 | 232.50 | 232.50 | 228.00 | 229.00 | 223.08 | -0.43% | 4,570 |
| Sep 11, 2025 | 235.00 | 236.50 | 228.50 | 230.00 | 224.06 | -2.13% | 6,064 |
| Sep 10, 2025 | 239.50 | 239.50 | 233.00 | 235.00 | 228.93 | -2.08% | 7,257 |
| Sep 9, 2025 | 241.00 | 241.50 | 236.00 | 240.00 | 233.80 | 0.21% | 3,400 |
| Sep 8, 2025 | 239.00 | 242.00 | 227.50 | 239.50 | 233.31 | 1.05% | 6,767 |
| Sep 5, 2025 | 241.00 | 249.50 | 236.00 | 237.00 | 230.88 | -2.87% | 5,384 |
| Sep 4, 2025 | 250.00 | 250.50 | 241.50 | 244.00 | 237.70 | -0.41% | 1,504 |
| Sep 3, 2025 | 242.50 | 248.00 | 242.50 | 245.00 | 238.67 | 1.03% | 1,167 |
| Sep 2, 2025 | 246.50 | 246.50 | 240.00 | 242.50 | 236.24 | -0.82% | 3,220 |
| Sep 1, 2025 | 242.50 | 246.50 | 242.50 | 244.50 | 238.18 | 0.82% | 1,322 |
| Aug 29, 2025 | 248.00 | 251.00 | 242.50 | 242.50 | 236.24 | -2.22% | 1,795 |
| Aug 28, 2025 | 250.50 | 254.00 | 248.00 | 248.00 | 241.59 | 1.22% | 1,884 |
| Aug 27, 2025 | 249.00 | 249.50 | 243.00 | 245.00 | 238.67 | - | 1,231 |
| Aug 26, 2025 | 249.00 | 252.50 | 243.00 | 245.00 | 238.67 | -0.41% | 1,812 |
| Aug 25, 2025 | 255.00 | 256.00 | 243.00 | 246.00 | 239.65 | -1.60% | 2,938 |
| Aug 22, 2025 | 256.00 | 256.00 | 248.00 | 250.00 | 243.54 | -1.96% | 4,606 |
| Aug 21, 2025 | 254.00 | 255.50 | 251.00 | 255.00 | 248.41 | 0.39% | 829 |
| Aug 20, 2025 | 247.00 | 254.00 | 243.00 | 254.00 | 247.44 | 3.25% | 4,620 |
| Aug 19, 2025 | 250.00 | 250.00 | 243.00 | 246.00 | 239.65 | 1.44% | 3,941 |
| Aug 18, 2025 | 239.00 | 249.00 | 236.00 | 242.50 | 236.24 | 1.46% | 1,983 |
| Aug 14, 2025 | 237.50 | 240.50 | 236.00 | 239.00 | 232.83 | 0.42% | 1,296 |
| Aug 13, 2025 | 242.00 | 243.50 | 237.00 | 238.00 | 231.85 | -0.83% | 1,101 |
| Aug 12, 2025 | 248.00 | 248.00 | 237.50 | 240.00 | 233.80 | -2.83% | 3,183 |
| Aug 11, 2025 | 256.00 | 259.00 | 246.00 | 247.00 | 240.62 | -2.76% | 2,193 |
| Aug 8, 2025 | 250.00 | 258.50 | 248.00 | 254.00 | 247.44 | 1.60% | 2,075 |
| Aug 7, 2025 | 242.50 | 254.00 | 241.50 | 250.00 | 243.54 | 2.67% | 14,916 |
| Aug 6, 2025 | 241.00 | 245.00 | 241.00 | 243.50 | 237.21 | 1.46% | 8,112 |
| Aug 5, 2025 | 242.00 | 243.50 | 239.00 | 240.00 | 233.80 | -0.83% | 1,426 |
| Aug 4, 2025 | 239.50 | 242.00 | 237.00 | 242.00 | 235.75 | 1.26% | 1,486 |
| Aug 1, 2025 | 237.00 | 241.00 | 234.00 | 239.00 | 232.83 | 1.70% | 3,368 |
| Jul 31, 2025 | 233.00 | 236.50 | 233.00 | 235.00 | 228.93 | -0.42% | 610 |
| Jul 30, 2025 | 236.50 | 239.50 | 231.50 | 236.00 | 229.90 | -0.42% | 2,100 |
| Jul 29, 2025 | 244.00 | 244.00 | 237.00 | 237.00 | 230.88 | -3.27% | 1,309 |
| Jul 28, 2025 | 242.00 | 245.00 | 239.50 | 245.00 | 238.67 | 1.24% | 2,871 |
| Jul 25, 2025 | 238.00 | 243.50 | 238.00 | 242.00 | 235.75 | 0.62% | 1,569 |
| Jul 24, 2025 | 241.50 | 244.00 | 239.00 | 240.50 | 234.29 | - | 1,061 |
| Jul 23, 2025 | 243.00 | 245.00 | 239.00 | 240.50 | 234.29 | -0.41% | 1,955 |
| Jul 22, 2025 | 244.50 | 245.00 | 240.00 | 241.50 | 235.26 | -0.62% | 768 |
| Jul 21, 2025 | 239.00 | 244.50 | 238.50 | 243.00 | 236.72 | 1.89% | 1,445 |
| Jul 18, 2025 | 243.50 | 245.00 | 238.50 | 238.50 | 232.34 | -2.05% | 1,002 |
| Jul 17, 2025 | 243.50 | 243.50 | 239.00 | 243.50 | 237.21 | - | 8,527 |