di volio S.A. (WSE:DIV)
Poland
· Delayed Price · Currency is PLN 1.570
+0.020 (1.29%)
At close: Dec 4, 2025
di volio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 2,009 |
| Dec 2, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | -2.52% | 4,554 |
| Dec 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2,903 |
| Nov 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 3,001 |
| Nov 26, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | 5,512 |
| Nov 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 187 |
| Nov 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 103,233 |
| Nov 14, 2025 | 1.47 | 1.66 | 1.43 | 1.66 | 1.66 | 7.10% | 4,043 |
| Nov 13, 2025 | 1.60 | 1.69 | 1.55 | 1.55 | 1.55 | -3.73% | 10,278 |
| Nov 12, 2025 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | - | 100,431 |
| Nov 10, 2025 | 1.49 | 1.68 | 1.48 | 1.61 | 1.61 | -4.17% | 2,576 |
| Nov 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 47,000 |
| Nov 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 24,900 |
| Nov 5, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 65,800 |
| Oct 31, 2025 | 1.41 | 1.64 | 1.41 | 1.64 | 1.64 | 3.80% | 658 |
| Oct 30, 2025 | 1.42 | 1.58 | 1.42 | 1.58 | 1.58 | -2.47% | 505 |
| Oct 29, 2025 | 1.51 | 1.62 | 1.40 | 1.62 | 1.62 | 1.25% | 66 |
| Oct 28, 2025 | 1.51 | 1.60 | 1.50 | 1.60 | 1.60 | -3.03% | 1,300 |
| Oct 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.79% | 350 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 12.00% | 475 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -11.76% | 300 |
| Oct 16, 2025 | 1.56 | 1.70 | 1.56 | 1.70 | 1.70 | - | 1,450 |
| Oct 13, 2025 | 1.65 | 1.70 | 1.64 | 1.70 | 1.70 | -2.30% | 4,456 |
| Oct 7, 2025 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -2.25% | 1,809 |
| Oct 3, 2025 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 4.71% | 3,709 |
| Oct 2, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 1,460 |
| Oct 1, 2025 | 1.55 | 1.69 | 1.55 | 1.69 | 1.69 | -2.31% | 2,190 |
| Sep 29, 2025 | 1.74 | 1.80 | 1.52 | 1.73 | 1.73 | 2.37% | 7,325 |
| Sep 26, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -2.31% | 1,150 |
| Sep 25, 2025 | 1.65 | 1.74 | 1.60 | 1.73 | 1.73 | 4.85% | 9,560 |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.33% | 5,000 |
| Sep 23, 2025 | 1.79 | 1.80 | 1.69 | 1.80 | 1.80 | 1.12% | 3,124 |
| Sep 22, 2025 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | 2,294 |
| Sep 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,992 |
| Sep 16, 2025 | 1.64 | 1.80 | 1.63 | 1.78 | 1.78 | -0.56% | 2,190 |
| Sep 15, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 2,879 |
| Sep 12, 2025 | 1.60 | 1.78 | 1.60 | 1.78 | 1.78 | 11.25% | 20,100 |
| Sep 11, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | -5.88% | 28,659 |
| Sep 10, 2025 | 1.61 | 1.71 | 1.60 | 1.70 | 1.70 | -2.86% | 22,838 |
| Sep 9, 2025 | 1.66 | 1.78 | 1.45 | 1.75 | 1.75 | 1.16% | 10,410 |
| Sep 8, 2025 | 1.61 | 1.73 | 1.61 | 1.73 | 1.73 | - | 630 |
| Sep 5, 2025 | 1.60 | 1.78 | 1.58 | 1.73 | 1.73 | 1.76% | 2,983 |
| Sep 4, 2025 | 1.69 | 1.84 | 1.58 | 1.70 | 1.70 | 6.25% | 6,021 |
| Sep 3, 2025 | 1.79 | 1.79 | 1.60 | 1.60 | 1.60 | -7.51% | 12,111 |
| Sep 2, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -3.89% | 2,242 |
| Sep 1, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -3.23% | 1,377 |
| Aug 29, 2025 | 1.72 | 1.86 | 1.72 | 1.86 | 1.86 | 1.09% | 2,416 |
| Aug 28, 2025 | 1.67 | 1.84 | 1.66 | 1.84 | 1.84 | 9.52% | 3,276 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | -6.67% | 3,999 |
| Aug 26, 2025 | 1.73 | 1.84 | 1.73 | 1.80 | 1.80 | 4.05% | 3,056 |