Dom Development S.A. (WSE:DOM)
Poland
· Delayed Price · Currency is PLN 245.00
-12.50 (-4.85%)
Mar 3, 2026, 4:00 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 255.00 | 258.00 | 249.50 | 251.00 | - | -2.52% | 2,882 |
| Mar 2, 2026 | 255.50 | 260.00 | 253.00 | 257.50 | 257.50 | -0.96% | 5,781 |
| Feb 27, 2026 | 262.50 | 266.00 | 258.00 | 260.00 | 260.00 | -0.76% | 10,263 |
| Feb 26, 2026 | 269.50 | 270.00 | 262.00 | 262.00 | 262.00 | -1.87% | 3,021 |
| Feb 25, 2026 | 268.00 | 271.00 | 264.00 | 267.00 | 267.00 | -0.37% | 7,425 |
| Feb 24, 2026 | 273.50 | 274.00 | 264.00 | 268.00 | 268.00 | -1.29% | 2,653 |
| Feb 23, 2026 | 273.00 | 273.00 | 266.50 | 271.50 | 271.50 | -0.55% | 2,199 |
| Feb 20, 2026 | 270.50 | 274.50 | 270.00 | 273.00 | 273.00 | 1.11% | 1,694 |
| Feb 19, 2026 | 274.00 | 275.00 | 269.00 | 270.00 | 270.00 | -1.10% | 11,108 |
| Feb 18, 2026 | 271.00 | 273.00 | 270.50 | 273.00 | 273.00 | 0.74% | 1,040 |
| Feb 17, 2026 | 274.50 | 274.50 | 269.00 | 271.00 | 271.00 | -1.28% | 1,817 |
| Feb 16, 2026 | 273.00 | 275.50 | 272.00 | 274.50 | 274.50 | 0.37% | 3,333 |
| Feb 13, 2026 | 278.00 | 278.00 | 269.50 | 273.50 | 273.50 | -1.26% | 8,076 |
| Feb 12, 2026 | 279.50 | 284.50 | 272.00 | 277.00 | 277.00 | -1.07% | 5,574 |
| Feb 11, 2026 | 272.00 | 280.00 | 270.00 | 280.00 | 280.00 | 3.32% | 30,710 |
| Feb 10, 2026 | 275.00 | 275.00 | 268.50 | 271.00 | 271.00 | - | 2,854 |
| Feb 9, 2026 | 270.00 | 271.00 | 268.00 | 271.00 | 271.00 | 0.37% | 8,143 |
| Feb 6, 2026 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | - | 5,030 |
| Feb 5, 2026 | 271.00 | 272.00 | 266.00 | 270.00 | 270.00 | -0.37% | 3,741 |
| Feb 4, 2026 | 275.00 | 275.00 | 269.00 | 271.00 | 271.00 | - | 5,110 |
| Feb 3, 2026 | 271.00 | 275.00 | 268.00 | 271.00 | 271.00 | 0.74% | 9,582 |
| Feb 2, 2026 | 269.00 | 271.00 | 265.50 | 269.00 | 269.00 | - | 10,329 |
| Jan 30, 2026 | 266.50 | 269.00 | 265.00 | 269.00 | 269.00 | - | 3,699 |
| Jan 29, 2026 | 269.00 | 269.00 | 265.00 | 269.00 | 269.00 | - | 2,676 |
| Jan 28, 2026 | 271.50 | 273.00 | 266.50 | 269.00 | 269.00 | -0.37% | 9,358 |
| Jan 27, 2026 | 267.00 | 274.00 | 265.00 | 270.00 | 270.00 | 1.50% | 13,591 |
| Jan 26, 2026 | 263.00 | 266.00 | 260.00 | 266.00 | 266.00 | 1.14% | 24,418 |
| Jan 23, 2026 | 269.00 | 269.00 | 262.50 | 263.00 | 263.00 | -1.13% | 12,845 |
| Jan 22, 2026 | 269.00 | 269.00 | 263.50 | 266.00 | 266.00 | - | 8,639 |
| Jan 21, 2026 | 263.50 | 266.00 | 259.00 | 266.00 | 266.00 | 1.14% | 3,381 |
| Jan 20, 2026 | 262.00 | 263.00 | 257.00 | 263.00 | 263.00 | -0.19% | 3,763 |
| Jan 19, 2026 | 266.00 | 266.50 | 262.00 | 263.50 | 263.50 | -0.94% | 3,713 |
| Jan 16, 2026 | 269.00 | 269.00 | 264.50 | 266.00 | 266.00 | - | 13,983 |
| Jan 15, 2026 | 271.00 | 271.00 | 264.00 | 266.00 | 266.00 | 0.19% | 6,367 |
| Jan 14, 2026 | 273.50 | 273.50 | 263.50 | 265.50 | 265.50 | -2.21% | 4,988 |
| Jan 13, 2026 | 274.50 | 275.00 | 268.50 | 271.50 | 271.50 | -0.18% | 4,411 |
| Jan 12, 2026 | 268.50 | 274.00 | 268.00 | 272.00 | 272.00 | 2.26% | 5,901 |
| Jan 9, 2026 | 263.50 | 266.00 | 263.50 | 266.00 | 266.00 | 0.95% | 10,599 |
| Jan 8, 2026 | 264.00 | 264.00 | 260.00 | 263.50 | 263.50 | 1.35% | 6,609 |
| Jan 7, 2026 | 259.00 | 261.00 | 255.00 | 260.00 | 260.00 | 0.39% | 6,753 |
| Jan 5, 2026 | 259.50 | 265.50 | 258.00 | 259.00 | 259.00 | -0.19% | 7,720 |
| Jan 2, 2026 | 262.00 | 262.50 | 257.00 | 259.50 | 259.50 | 1.76% | 11,105 |
| Dec 30, 2025 | 257.00 | 262.00 | 253.00 | 255.00 | 255.00 | -0.97% | 3,531 |
| Dec 29, 2025 | 258.00 | 260.00 | 254.50 | 257.50 | 257.50 | 0.39% | 3,828 |
| Dec 23, 2025 | 265.00 | 265.00 | 256.00 | 256.50 | 256.50 | -2.84% | 3,481 |
| Dec 22, 2025 | 250.00 | 265.00 | 249.50 | 264.00 | 264.00 | 6.67% | 4,087 |
| Dec 19, 2025 | 247.00 | 252.00 | 245.00 | 247.50 | 247.50 | 0.20% | 26,898 |
| Dec 18, 2025 | 252.00 | 252.00 | 242.00 | 247.00 | 247.00 | -1.40% | 17,269 |
| Dec 17, 2025 | 255.50 | 258.00 | 250.50 | 250.50 | 250.50 | -1.96% | 9,413 |
| Dec 16, 2025 | 255.50 | 258.00 | 253.00 | 255.50 | 255.50 | -0.20% | 15,857 |
| Dec 15, 2025 | 262.00 | 262.00 | 255.00 | 256.00 | 256.00 | -1.54% | 4,753 |
| Dec 12, 2025 | 262.00 | 263.50 | 259.50 | 260.00 | 260.00 | -0.95% | 5,756 |
| Dec 11, 2025 | 265.50 | 265.50 | 260.50 | 262.50 | 262.50 | -1.32% | 2,019 |
| Dec 10, 2025 | 262.50 | 266.00 | 257.00 | 266.00 | 266.00 | 1.14% | 6,669 |
| Dec 9, 2025 | 266.00 | 266.00 | 261.50 | 263.00 | 263.00 | -1.13% | 2,010 |
| Dec 8, 2025 | 266.00 | 270.00 | 262.00 | 266.00 | 266.00 | - | 12,949 |
| 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 |