Tire Company Debica S.A. (WSE:DBC)
Poland
· Delayed Price · Currency is PLN 82.00
-0.30 (-0.36%)
At close: Dec 5, 2025
Tire Company Debica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.00 | 82.30 | 81.80 | 82.00 | 82.00 | -0.36% | 618 |
| Dec 4, 2025 | 82.00 | 82.30 | 81.90 | 82.30 | 82.30 | -0.12% | 497 |
| Dec 3, 2025 | 82.20 | 82.40 | 82.00 | 82.40 | 82.40 | 0.37% | 1,464 |
| Dec 2, 2025 | 82.30 | 82.40 | 81.90 | 82.10 | 82.10 | -0.24% | 317 |
| Dec 1, 2025 | 82.50 | 82.50 | 81.90 | 82.30 | 82.30 | -0.12% | 685 |
| Nov 28, 2025 | 82.20 | 82.40 | 81.80 | 82.40 | 82.40 | 0.24% | 1,079 |
| Nov 27, 2025 | 81.90 | 82.50 | 81.90 | 82.20 | 82.20 | 0.24% | 1,024 |
| Nov 26, 2025 | 81.90 | 82.50 | 81.90 | 82.00 | 82.00 | - | 924 |
| Nov 25, 2025 | 81.90 | 82.40 | 81.90 | 82.00 | 82.00 | 0.12% | 2,045 |
| Nov 24, 2025 | 81.60 | 81.90 | 81.60 | 81.90 | 81.90 | 0.49% | 1,019 |
| Nov 21, 2025 | 81.50 | 81.50 | 81.10 | 81.50 | 81.50 | - | 599 |
| Nov 20, 2025 | 82.00 | 82.00 | 81.10 | 81.50 | 81.50 | -0.37% | 712 |
| Nov 19, 2025 | 81.50 | 81.90 | 81.30 | 81.80 | 81.80 | - | 613 |
| Nov 18, 2025 | 82.00 | 82.00 | 81.10 | 81.80 | 81.80 | -0.12% | 551 |
| Nov 17, 2025 | 81.20 | 81.90 | 80.50 | 81.90 | 81.90 | 0.86% | 1,268 |
| Nov 14, 2025 | 81.20 | 81.20 | 80.20 | 81.20 | 81.20 | - | 1,358 |
| Nov 13, 2025 | 81.60 | 81.60 | 81.10 | 81.20 | 81.20 | -0.49% | 439 |
| Nov 12, 2025 | 81.60 | 81.60 | 81.10 | 81.60 | 81.60 | -0.12% | 815 |
| Nov 10, 2025 | 81.80 | 81.80 | 81.00 | 81.70 | 81.70 | -0.24% | 1,096 |
| Nov 7, 2025 | 82.10 | 82.10 | 81.30 | 81.90 | 81.90 | 0.12% | 938 |
| Nov 6, 2025 | 82.10 | 82.10 | 81.80 | 81.80 | 81.80 | -0.37% | 654 |
| Nov 5, 2025 | 82.40 | 82.40 | 82.00 | 82.10 | 82.10 | -0.48% | 863 |
| Nov 4, 2025 | 82.50 | 82.50 | 82.10 | 82.50 | 82.50 | - | 541 |
| Nov 3, 2025 | 82.60 | 82.60 | 82.10 | 82.50 | 82.50 | -0.12% | 913 |
| Oct 31, 2025 | 82.40 | 82.60 | 82.10 | 82.60 | 82.60 | 0.12% | 500 |
| Oct 30, 2025 | 82.60 | 82.60 | 82.20 | 82.50 | 82.50 | -0.12% | 756 |
| Oct 29, 2025 | 82.80 | 82.80 | 82.30 | 82.60 | 82.60 | -0.12% | 1,062 |
| Oct 28, 2025 | 82.60 | 82.90 | 82.20 | 82.70 | 82.70 | 0.12% | 1,383 |
| Oct 27, 2025 | 82.20 | 82.80 | 82.00 | 82.60 | 82.60 | 0.98% | 1,628 |
| Oct 24, 2025 | 81.90 | 82.00 | 81.40 | 81.80 | 81.80 | -0.12% | 1,384 |
| Oct 23, 2025 | 81.90 | 81.90 | 81.00 | 81.90 | 81.90 | - | 837 |
| Oct 22, 2025 | 81.00 | 82.00 | 81.00 | 81.90 | 81.90 | 1.11% | 1,387 |
| Oct 21, 2025 | 80.60 | 81.50 | 80.60 | 81.00 | 81.00 | 0.50% | 1,049 |
| Oct 20, 2025 | 80.30 | 81.00 | 80.30 | 80.60 | 80.60 | 0.62% | 917 |
| Oct 17, 2025 | 80.00 | 80.30 | 79.90 | 80.10 | 80.10 | 0.25% | 17,623 |
| Oct 16, 2025 | 79.80 | 80.50 | 79.60 | 79.90 | 79.90 | -0.12% | 1,357 |
| Oct 15, 2025 | 80.00 | 80.50 | 79.70 | 80.00 | 80.00 | -0.74% | 1,466 |
| Oct 14, 2025 | 81.00 | 81.00 | 80.00 | 80.60 | 80.60 | -0.49% | 1,362 |
| Oct 13, 2025 | 81.20 | 81.60 | 80.50 | 81.00 | 81.00 | -0.61% | 763 |
| Oct 10, 2025 | 81.30 | 81.60 | 80.70 | 81.50 | 81.50 | 0.25% | 991 |
| Oct 9, 2025 | 80.20 | 81.30 | 80.20 | 81.30 | 81.30 | 0.99% | 1,080 |
| Oct 8, 2025 | 80.50 | 80.50 | 79.90 | 80.50 | 80.50 | 0.12% | 963 |
| Oct 7, 2025 | 81.00 | 81.00 | 79.80 | 80.40 | 80.40 | -0.37% | 1,784 |
| Oct 6, 2025 | 80.50 | 81.00 | 80.00 | 80.70 | 80.70 | 0.25% | 1,473 |
| Oct 3, 2025 | 80.10 | 80.60 | 80.00 | 80.50 | 80.50 | - | 1,885 |
| Oct 2, 2025 | 80.80 | 81.00 | 80.00 | 80.50 | 80.50 | - | 2,137 |
| Oct 1, 2025 | 80.40 | 81.00 | 80.10 | 80.50 | 80.50 | 0.37% | 1,491 |
| Sep 30, 2025 | 81.80 | 81.80 | 80.10 | 80.20 | 80.20 | -1.84% | 3,552 |
| Sep 29, 2025 | 82.70 | 82.70 | 81.10 | 81.70 | 81.70 | -1.33% | 2,077 |
| Sep 26, 2025 | 82.00 | 83.00 | 81.20 | 82.80 | 82.80 | 0.49% | 2,812 |