Dom Development S.A. (WSE:DOM)
Poland
· Delayed Price · Currency is PLN 257.00
+3.50 (1.38%)
Apr 28, 2026, 5:00 PM CET
Dom Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 253.50 | 257.00 | 251.50 | 257.00 | 257.00 | 1.38% | 4,585 |
| Apr 27, 2026 | 252.00 | 254.50 | 250.00 | 253.50 | 253.50 | 1.20% | 3,512 |
| Apr 24, 2026 | 254.50 | 254.50 | 246.00 | 250.50 | 250.50 | -0.79% | 4,724 |
| Apr 23, 2026 | 251.50 | 252.50 | 248.50 | 252.50 | 252.50 | 0.60% | 2,526 |
| Apr 22, 2026 | 251.00 | 252.00 | 247.50 | 251.00 | 251.00 | 1.41% | 4,579 |
| Apr 21, 2026 | 252.50 | 256.00 | 247.00 | 247.50 | 247.50 | -1.59% | 29,843 |
| Apr 20, 2026 | 258.50 | 258.50 | 251.50 | 251.50 | 251.50 | -2.52% | 7,997 |
| Apr 17, 2026 | 258.00 | 258.50 | 252.00 | 258.00 | 258.00 | - | 6,320 |
| Apr 16, 2026 | 258.50 | 259.00 | 254.00 | 258.00 | 258.00 | 0.39% | 6,529 |
| Apr 15, 2026 | 256.00 | 258.00 | 250.00 | 257.00 | 257.00 | 1.58% | 8,289 |
| Apr 14, 2026 | 244.50 | 255.00 | 244.50 | 253.00 | 253.00 | 2.64% | 32,008 |
| Apr 13, 2026 | 246.50 | 248.50 | 243.50 | 246.50 | 246.50 | - | 5,469 |
| Apr 10, 2026 | 244.50 | 247.00 | 240.50 | 246.50 | 246.50 | 2.07% | 3,691 |
| Apr 9, 2026 | 243.00 | 247.00 | 240.00 | 241.50 | 241.50 | -1.02% | 3,216 |
| Apr 8, 2026 | 240.50 | 248.00 | 240.50 | 244.00 | 244.00 | 4.72% | 13,825 |
| Apr 7, 2026 | 229.00 | 235.50 | 229.00 | 233.00 | 233.00 | - | 4,803 |
| Apr 2, 2026 | 229.00 | 234.50 | 225.00 | 233.00 | 233.00 | 1.53% | 8,300 |
| Apr 1, 2026 | 223.00 | 234.00 | 222.00 | 229.50 | 229.50 | 2.00% | 26,616 |
| Mar 31, 2026 | 220.00 | 228.50 | 220.00 | 225.00 | 225.00 | 1.35% | 10,274 |
| Mar 30, 2026 | 234.00 | 234.00 | 220.50 | 222.00 | 222.00 | -2.20% | 8,073 |
| Mar 27, 2026 | 231.00 | 233.50 | 225.50 | 227.00 | 227.00 | -4.22% | 22,226 |
| Mar 26, 2026 | 236.50 | 237.00 | 228.50 | 237.00 | 237.00 | 1.50% | 35,478 |
| Mar 25, 2026 | 229.50 | 236.00 | 227.00 | 233.50 | 233.50 | 2.19% | 7,850 |
| Mar 24, 2026 | 239.00 | 239.50 | 228.50 | 228.50 | 228.50 | -2.97% | 11,110 |
| Mar 23, 2026 | 230.50 | 240.00 | 222.00 | 235.50 | 235.50 | 1.07% | 26,064 |
| Mar 20, 2026 | 238.00 | 241.50 | 232.00 | 233.00 | 233.00 | -1.27% | 14,651 |
| Mar 19, 2026 | 244.00 | 245.00 | 236.00 | 236.00 | 236.00 | -2.68% | 30,086 |
| Mar 18, 2026 | 245.00 | 251.00 | 240.50 | 242.50 | 242.50 | 0.21% | 9,122 |
| Mar 17, 2026 | 239.50 | 242.00 | 236.00 | 242.00 | 242.00 | 0.62% | 24,802 |
| Mar 16, 2026 | 240.00 | 241.00 | 236.00 | 240.50 | 240.50 | -0.62% | 3,303 |
| Mar 13, 2026 | 241.50 | 244.00 | 236.00 | 242.00 | 242.00 | 0.21% | 5,314 |
| Mar 12, 2026 | 247.50 | 248.00 | 239.50 | 241.50 | 241.50 | -2.62% | 16,520 |
| Mar 11, 2026 | 245.00 | 250.00 | 240.00 | 248.00 | 248.00 | 1.22% | 7,536 |
| Mar 10, 2026 | 244.00 | 250.00 | 242.50 | 245.00 | 245.00 | 0.82% | 5,417 |
| Mar 9, 2026 | 238.00 | 243.00 | 230.00 | 243.00 | 243.00 | -0.41% | 10,046 |
| Mar 6, 2026 | 249.50 | 250.00 | 242.00 | 244.00 | 244.00 | -1.21% | 19,304 |
| Mar 5, 2026 | 251.00 | 252.00 | 246.00 | 247.00 | 247.00 | -1.79% | 9,281 |
| Mar 4, 2026 | 246.00 | 252.00 | 246.00 | 251.50 | 251.50 | 2.03% | 5,534 |
| Mar 3, 2026 | 255.00 | 258.00 | 244.00 | 246.50 | 246.50 | -4.27% | 9,608 |
| 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% | 8,779 |
| 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 |