Decora S.A. DCR
GPW · Poland · Non-Energy Minerals
PLN 89.10-0.40 (-0.45%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 89.10 | -0.45% | PLN 89.60 | PLN 89.90 | PLN 88.00 | 1.37K |
| 2026-09-30 | PLN 89.50 | +0.56% | PLN 89.50 | PLN 89.50 | PLN 88.00 | 720 |
| 2026-09-29 | PLN 89.00 | 0.00% | PLN 89.00 | PLN 89.50 | PLN 88.20 | 1.94K |
| 2026-09-28 | PLN 89.00 | +1.02% | PLN 88.20 | PLN 89.20 | PLN 88.00 | 1.56K |
| 2026-09-25 | PLN 88.10 | +4.14% | PLN 84.70 | PLN 88.30 | PLN 82.20 | 10.04K |
| 2026-09-24 | PLN 84.60 | +2.05% | PLN 83.70 | PLN 84.80 | PLN 81.90 | 6.97K |
| 2026-09-23 | PLN 82.90 | +0.12% | PLN 82.80 | PLN 82.90 | PLN 80.00 | 2.51K |
| 2026-09-22 | PLN 82.80 | +1.10% | PLN 80.90 | PLN 83.00 | PLN 80.80 | 1.62K |
| 2026-09-21 | PLN 81.90 | +0.49% | PLN 81.70 | PLN 83.00 | PLN 80.80 | 1.25K |
| 2026-09-18 | PLN 81.50 | +1.12% | PLN 80.50 | PLN 82.70 | PLN 80.20 | 3.90K |
| 2026-09-17 | PLN 80.60 | +0.37% | PLN 80.30 | PLN 80.60 | PLN 79.70 | 2.32K |
| 2026-09-16 | PLN 80.30 | -0.50% | PLN 80.60 | PLN 80.60 | PLN 78.60 | 1.15K |
| 2026-09-15 | PLN 80.70 | -1.10% | PLN 81.50 | PLN 81.90 | PLN 80.20 | 2.16K |
| 2026-09-14 | PLN 81.60 | -0.61% | PLN 82.10 | PLN 82.70 | PLN 81.60 | 929 |
| 2026-09-11 | PLN 82.10 | -1.68% | PLN 83.50 | PLN 83.50 | PLN 81.60 | 699 |
| 2026-09-10 | PLN 83.50 | +1.21% | PLN 82.70 | PLN 83.60 | PLN 82.20 | 263 |
| 2026-09-09 | PLN 82.50 | -1.08% | PLN 83.00 | PLN 83.00 | PLN 81.50 | 1.93K |
| 2026-09-08 | PLN 83.40 | -1.18% | PLN 84.40 | PLN 84.40 | PLN 82.30 | 1.29K |
| 2026-09-07 | PLN 84.40 | -0.12% | PLN 85.00 | PLN 85.00 | PLN 82.00 | 1.23K |
| 2026-09-04 | PLN 84.50 | +1.20% | PLN 83.60 | PLN 84.50 | PLN 83.50 | 1.01K |
| 2026-09-03 | PLN 83.50 | +2.58% | PLN 82.90 | PLN 83.90 | PLN 81.20 | 1.14K |
| 2026-09-02 | PLN 81.40 | -1.93% | PLN 83.50 | PLN 85.00 | PLN 81.30 | 902 |
| 2026-09-01 | PLN 83.00 | -1.54% | PLN 84.30 | PLN 84.70 | PLN 81.20 | 1.39K |
| 2026-08-31 | PLN 84.30 | +0.48% | PLN 84.00 | PLN 84.60 | PLN 83.90 | 536 |
| 2026-08-28 | PLN 83.90 | -1.29% | PLN 85.00 | PLN 85.00 | PLN 83.10 | 683 |
| 2026-08-27 | PLN 85.00 | +1.19% | PLN 84.00 | PLN 85.00 | PLN 84.00 | 1.86K |
| 2026-08-26 | PLN 84.00 | +1.45% | PLN 83.00 | PLN 85.00 | PLN 81.20 | 4.03K |
| 2026-08-25 | PLN 82.80 | +1.72% | PLN 81.10 | PLN 82.80 | PLN 81.10 | 2.47K |
| 2026-08-24 | PLN 81.40 | -1.69% | PLN 82.60 | PLN 82.80 | PLN 81.00 | 3.29K |
| 2026-08-21 | PLN 82.80 | +2.22% | PLN 80.80 | PLN 83.00 | PLN 80.80 | 5.80K |
| 2026-08-20 | PLN 81.00 | +3.98% | PLN 78.60 | PLN 81.00 | PLN 78.60 | 7.51K |
| 2026-08-19 | PLN 77.90 | 0.00% | PLN 78.00 | PLN 79.00 | PLN 77.30 | 2.22K |
| 2026-08-18 | PLN 77.90 | +2.23% | PLN 77.00 | PLN 78.60 | PLN 77.00 | 7.82K |
| 2026-08-17 | PLN 76.20 | -0.26% | PLN 76.50 | PLN 76.50 | PLN 75.30 | 476 |
| 2026-08-14 | PLN 76.40 | +1.60% | PLN 75.80 | PLN 76.60 | PLN 74.60 | 2.53K |
| 2026-08-13 | PLN 75.20 | +0.27% | PLN 75.00 | PLN 75.80 | PLN 74.20 | 1.08K |
| 2026-08-12 | PLN 75.00 | +0.27% | PLN 74.80 | PLN 75.00 | PLN 73.10 | 1.03K |
| 2026-08-11 | PLN 74.80 | +1.49% | PLN 73.50 | PLN 74.90 | PLN 73.50 | 1.55K |
| 2026-08-10 | PLN 73.70 | +0.27% | PLN 73.10 | PLN 73.90 | PLN 73.00 | 933 |
| 2026-08-07 | PLN 73.50 | -0.94% | PLN 74.30 | PLN 74.30 | PLN 73.10 | 866 |
| 2026-08-06 | PLN 74.20 | +0.54% | PLN 73.80 | PLN 74.20 | PLN 73.80 | 5.08K |
| 2026-08-05 | PLN 73.80 | +0.41% | PLN 73.00 | PLN 73.80 | PLN 73.00 | 441 |
| 2026-08-04 | PLN 73.50 | +0.55% | PLN 73.20 | PLN 73.50 | PLN 71.90 | 1.02K |
| 2026-08-03 | PLN 73.10 | +0.83% | PLN 73.10 | PLN 73.20 | PLN 72.50 | 491 |
| 2026-07-31 | PLN 72.50 | -0.28% | PLN 72.40 | PLN 72.60 | PLN 71.00 | 1.60K |
| 2026-07-30 | PLN 72.70 | -0.41% | PLN 72.80 | PLN 73.00 | PLN 72.10 | 588 |
| 2026-07-29 | PLN 73.00 | 0.00% | PLN 73.00 | PLN 73.00 | PLN 72.60 | 264 |
| 2026-07-28 | PLN 73.00 | -0.41% | PLN 72.90 | PLN 73.30 | PLN 72.70 | 552 |
| 2026-07-27 | PLN 73.30 | -0.27% | PLN 72.80 | PLN 74.00 | PLN 72.80 | 3.03K |
| 2026-07-24 | PLN 73.50 | -0.68% | PLN 72.90 | PLN 73.90 | PLN 72.70 | 896 |
| 2026-07-23 | PLN 74.00 | +0.95% | PLN 73.50 | PLN 74.00 | PLN 72.60 | 3.50K |
| 2026-07-22 | PLN 73.30 | +0.27% | PLN 73.70 | PLN 73.70 | PLN 72.40 | 506 |
| 2026-07-21 | PLN 73.10 | -1.22% | PLN 74.20 | PLN 74.30 | PLN 72.30 | 820 |
| 2026-07-20 | PLN 74.00 | +0.95% | PLN 73.30 | PLN 74.40 | PLN 71.30 | 612 |
| 2026-07-17 | PLN 73.30 | +1.81% | PLN 73.70 | PLN 73.80 | PLN 71.60 | 630 |
| 2026-07-16 | PLN 72.00 | -2.70% | PLN 74.10 | PLN 74.80 | PLN 72.00 | 691 |
| 2026-07-15 | PLN 74.00 | -1.33% | PLN 75.10 | PLN 75.20 | PLN 73.70 | 502 |
| 2026-07-14 | PLN 75.00 | +0.27% | PLN 74.80 | PLN 75.20 | PLN 74.20 | 551 |
| 2026-07-13 | PLN 74.80 | -0.27% | PLN 74.00 | PLN 75.40 | PLN 73.70 | 1.71K |
| 2026-07-10 | PLN 75.00 | +2.74% | PLN 74.30 | PLN 75.60 | PLN 72.00 | 3.67K |
| 2026-07-09 | PLN 73.00 | +1.39% | PLN 71.30 | PLN 74.70 | PLN 71.10 | 2.68K |
| 2026-07-08 | PLN 72.00 | 0.00% | PLN 72.20 | PLN 72.20 | PLN 71.20 | 410 |
| 2026-07-07 | PLN 72.00 | -0.83% | PLN 74.00 | PLN 74.00 | PLN 70.50 | 2.74K |
| 2026-07-06 | PLN 72.60 | +1.11% | PLN 72.00 | PLN 73.80 | PLN 71.70 | 1.70K |
| 2026-07-03 | PLN 71.80 | -1.24% | PLN 72.70 | PLN 72.70 | PLN 71.20 | 1.20K |
| 2026-07-02 | PLN 72.70 | -0.82% | PLN 73.90 | PLN 73.90 | PLN 72.70 | 560 |
| 2026-07-01 | PLN 73.30 | -3.43% | PLN 69.00 | PLN 74.80 | PLN 69.00 | 1.34K |
| 2026-06-30 | PLN 75.90 | +0.40% | PLN 76.00 | PLN 76.00 | PLN 75.60 | 1.80K |
| 2026-06-29 | PLN 75.60 | -0.40% | PLN 75.90 | PLN 76.50 | PLN 75.30 | 1.70K |
| 2026-06-26 | PLN 75.90 | -0.13% | PLN 76.00 | PLN 76.00 | PLN 74.20 | 781 |
| 2026-06-25 | PLN 76.00 | +1.06% | PLN 75.20 | PLN 76.00 | PLN 74.20 | 1.86K |
| 2026-06-24 | PLN 75.20 | +1.35% | PLN 74.00 | PLN 75.30 | PLN 74.00 | 1.12K |
| 2026-06-23 | PLN 74.20 | +1.50% | PLN 73.00 | PLN 75.00 | PLN 73.00 | 1.43K |
| 2026-06-22 | PLN 73.10 | -0.27% | PLN 72.90 | PLN 73.80 | PLN 72.50 | 695 |
| 2026-06-19 | PLN 73.30 | +0.55% | PLN 72.70 | PLN 73.80 | PLN 72.70 | 4.25K |
| 2026-06-18 | PLN 72.90 | +0.41% | PLN 73.50 | PLN 73.50 | PLN 71.60 | 1.26K |
| 2026-06-17 | PLN 72.60 | -0.27% | PLN 73.00 | PLN 73.30 | PLN 72.00 | 972 |
| 2026-06-16 | PLN 72.80 | -0.27% | PLN 72.90 | PLN 73.50 | PLN 71.50 | 1.31K |
| 2026-06-15 | PLN 73.00 | +1.67% | PLN 71.90 | PLN 73.00 | PLN 71.80 | 2.16K |
| 2026-06-12 | PLN 71.80 | +0.42% | PLN 71.40 | PLN 71.80 | PLN 71.10 | 888 |
| 2026-06-11 | PLN 71.50 | +0.28% | PLN 71.40 | PLN 71.90 | PLN 71.00 | 767 |
| 2026-06-10 | PLN 71.30 | -0.28% | PLN 71.90 | PLN 71.90 | PLN 70.60 | 1.77K |
| 2026-06-09 | PLN 71.50 | -0.14% | PLN 71.60 | PLN 71.60 | PLN 70.70 | 2.70K |
| 2026-06-08 | PLN 71.60 | -0.28% | PLN 71.80 | PLN 72.00 | PLN 71.10 | 1.68K |
| 2026-06-05 | PLN 71.80 | -0.28% | PLN 71.80 | PLN 72.00 | PLN 71.20 | 1.80K |
| 2026-06-03 | PLN 72.00 | -0.69% | PLN 72.60 | PLN 72.60 | PLN 71.20 | 2.53K |
| 2026-06-02 | PLN 72.50 | +0.69% | PLN 71.80 | PLN 72.50 | PLN 71.60 | 1.48K |
| 2026-06-01 | PLN 72.00 | -0.69% | PLN 72.50 | PLN 73.80 | PLN 71.50 | 2.03K |
| 2026-05-29 | PLN 72.50 | -1.23% | PLN 73.40 | PLN 73.40 | PLN 72.00 | 2.02K |
| 2026-05-28 | PLN 73.40 | +0.14% | PLN 73.70 | PLN 74.00 | PLN 72.10 | 1.41K |