Dadelo S.A. (WSE:DAD)
Poland
· Delayed Price · Currency is PLN 56.80
+1.80 (3.27%)
At close: Dec 5, 2025
Dadelo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.80 | 57.00 | 54.60 | 56.80 | 56.80 | 3.27% | 3,120 |
| Dec 4, 2025 | 56.20 | 57.80 | 54.00 | 55.00 | 55.00 | -3.51% | 3,707 |
| Dec 3, 2025 | 59.20 | 59.20 | 56.20 | 57.00 | 57.00 | -2.73% | 4,462 |
| Dec 2, 2025 | 58.60 | 59.60 | 57.20 | 58.60 | 58.60 | -0.68% | 1,141 |
| Dec 1, 2025 | 58.80 | 59.20 | 57.40 | 59.00 | 59.00 | - | 2,227 |
| Nov 28, 2025 | 59.80 | 60.00 | 57.60 | 59.00 | 59.00 | -0.34% | 1,962 |
| Nov 27, 2025 | 59.80 | 59.80 | 58.60 | 59.20 | 59.20 | 1.02% | 1,989 |
| Nov 26, 2025 | 58.20 | 59.80 | 58.00 | 58.60 | 58.60 | 1.03% | 3,467 |
| Nov 25, 2025 | 57.40 | 59.00 | 57.00 | 58.00 | 58.00 | 2.11% | 3,273 |
| Nov 24, 2025 | 54.00 | 57.00 | 53.20 | 56.80 | 56.80 | 5.58% | 58,000 |
| Nov 21, 2025 | 54.80 | 56.00 | 53.60 | 53.80 | 53.80 | -2.18% | 5,887 |
| Nov 20, 2025 | 54.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1.85% | 6,368 |
| Nov 19, 2025 | 54.20 | 55.80 | 53.40 | 54.00 | 54.00 | -0.37% | 24,059 |
| Nov 18, 2025 | 57.00 | 57.00 | 54.00 | 54.20 | 54.20 | -6.23% | 18,062 |
| Nov 17, 2025 | 58.60 | 58.80 | 57.00 | 57.80 | 57.80 | -0.69% | 3,805 |
| Nov 14, 2025 | 59.00 | 59.00 | 58.00 | 58.20 | 58.20 | -2.68% | 39,445 |
| Nov 13, 2025 | 62.20 | 62.20 | 59.40 | 59.80 | 59.80 | -1.97% | 6,429 |
| Nov 12, 2025 | 60.80 | 62.20 | 59.40 | 61.00 | 61.00 | 0.99% | 5,049 |
| Nov 10, 2025 | 56.60 | 60.60 | 56.60 | 60.40 | 60.40 | 5.96% | 12,313 |
| Nov 7, 2025 | 56.80 | 57.20 | 56.40 | 57.00 | 57.00 | - | 3,725 |
| Nov 6, 2025 | 57.40 | 59.20 | 56.80 | 57.00 | 57.00 | -1.72% | 6,197 |
| Nov 5, 2025 | 58.80 | 59.20 | 55.80 | 58.00 | 58.00 | -3.01% | 23,271 |
| Nov 4, 2025 | 60.80 | 60.80 | 58.80 | 59.80 | 59.80 | -1.32% | 5,800 |
| Nov 3, 2025 | 60.00 | 61.40 | 59.80 | 60.60 | 60.60 | 0.66% | 3,311 |
| Oct 31, 2025 | 61.00 | 61.20 | 60.20 | 60.20 | 60.20 | -1.95% | 1,485 |
| Oct 30, 2025 | 61.80 | 61.80 | 60.40 | 61.40 | 61.40 | -0.65% | 1,107 |
| Oct 29, 2025 | 60.00 | 62.60 | 60.00 | 61.80 | 61.80 | 3.00% | 3,261 |
| Oct 28, 2025 | 61.00 | 61.60 | 59.60 | 60.00 | 60.00 | -2.91% | 6,867 |
| Oct 27, 2025 | 62.20 | 63.00 | 60.80 | 61.80 | 61.80 | -0.64% | 3,497 |
| Oct 24, 2025 | 62.80 | 63.80 | 62.20 | 62.20 | 62.20 | -0.96% | 1,151 |
| Oct 23, 2025 | 61.60 | 63.20 | 60.40 | 62.80 | 62.80 | 1.29% | 4,504 |
| Oct 22, 2025 | 62.00 | 62.00 | 60.40 | 62.00 | 62.00 | -1.27% | 5,721 |
| Oct 21, 2025 | 63.20 | 63.20 | 62.00 | 62.80 | 62.80 | - | 1,930 |
| Oct 20, 2025 | 63.60 | 63.60 | 62.60 | 62.80 | 62.80 | -1.26% | 9,567 |
| Oct 17, 2025 | 64.00 | 64.00 | 63.00 | 63.60 | 63.60 | - | 4,019 |
| Oct 16, 2025 | 63.80 | 63.80 | 63.00 | 63.60 | 63.60 | 0.63% | 5,139 |
| Oct 15, 2025 | 62.40 | 63.80 | 62.20 | 63.20 | 63.20 | 1.28% | 6,817 |
| Oct 14, 2025 | 62.20 | 63.80 | 61.20 | 62.40 | 62.40 | -0.32% | 5,368 |
| Oct 13, 2025 | 62.60 | 62.60 | 61.00 | 62.60 | 62.60 | -0.32% | 6,079 |
| Oct 10, 2025 | 63.40 | 63.80 | 62.20 | 62.80 | 62.80 | 0.96% | 4,888 |
| Oct 9, 2025 | 63.40 | 63.80 | 62.00 | 62.20 | 62.20 | -1.89% | 5,559 |
| Oct 8, 2025 | 64.00 | 64.00 | 63.00 | 63.40 | 63.40 | -0.63% | 4,755 |
| Oct 7, 2025 | 65.00 | 65.00 | 63.20 | 63.80 | 63.80 | -3.04% | 15,623 |
| Oct 6, 2025 | 68.60 | 69.60 | 62.80 | 65.80 | 65.80 | -3.80% | 16,440 |
| Oct 3, 2025 | 66.00 | 70.40 | 66.00 | 68.40 | 68.40 | 3.95% | 40,591 |
| Oct 2, 2025 | 65.20 | 69.40 | 65.00 | 65.80 | 65.80 | 1.23% | 19,734 |
| Oct 1, 2025 | 60.40 | 65.00 | 59.80 | 65.00 | 65.00 | 6.91% | 267,373 |
| Sep 30, 2025 | 60.80 | 61.20 | 59.80 | 60.80 | 60.80 | 0.66% | 6,410 |
| Sep 29, 2025 | 60.60 | 61.20 | 60.20 | 60.40 | 60.40 | - | 2,414 |
| Sep 26, 2025 | 60.20 | 60.40 | 60.00 | 60.40 | 60.40 | - | 5,348 |