Dr. Miele Cosmed Group S.A. (WSE:DMG)
Poland
· Delayed Price · Currency is PLN 2.880
-0.030 (-1.03%)
At close: Dec 5, 2025
Dr. Miele Cosmed Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.91 | 2.91 | 2.83 | 2.88 | 2.88 | -1.03% | 2,265 |
| Dec 4, 2025 | 2.91 | 2.91 | 2.88 | 2.91 | 2.91 | 1.04% | 62 |
| Dec 3, 2025 | 2.96 | 2.96 | 2.87 | 2.88 | 2.88 | -2.70% | 8,150 |
| Dec 2, 2025 | 2.96 | 2.96 | 2.92 | 2.96 | 2.96 | 1.02% | 2,230 |
| Dec 1, 2025 | 3.03 | 3.03 | 2.92 | 2.93 | 2.93 | -3.30% | 6,648 |
| Nov 28, 2025 | 3.03 | 3.04 | 2.95 | 3.03 | 3.03 | -0.33% | 2,084 |
| Nov 27, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 510 |
| Nov 26, 2025 | 3.01 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 2,666 |
| Nov 25, 2025 | 3.16 | 3.16 | 3.01 | 3.02 | 3.02 | -4.13% | 4,590 |
| Nov 24, 2025 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.63% | 22 |
| Nov 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 15 |
| Nov 20, 2025 | 3.15 | 3.18 | 3.08 | 3.17 | 3.17 | 2.26% | 8,985 |
| Nov 19, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -2.82% | 1,480 |
| Nov 18, 2025 | 3.15 | 3.20 | 3.08 | 3.19 | 3.19 | 1.27% | 497 |
| Nov 17, 2025 | 3.17 | 3.20 | 3.13 | 3.15 | 3.15 | - | 1,014 |
| Nov 14, 2025 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | -1.25% | 3,244 |
| Nov 13, 2025 | 3.19 | 3.19 | 3.14 | 3.19 | 3.19 | - | 34 |
| Nov 12, 2025 | 3.18 | 3.19 | 3.10 | 3.19 | 3.19 | 0.31% | 7,629 |
| Nov 10, 2025 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 702 |
| Nov 7, 2025 | 3.18 | 3.18 | 3.08 | 3.16 | 3.16 | -0.63% | 2,109 |
| Nov 6, 2025 | 3.19 | 3.19 | 3.11 | 3.18 | 3.18 | -0.63% | 953 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.91% | 1 |
| Nov 4, 2025 | 3.12 | 3.20 | 3.12 | 3.14 | 3.14 | 1.29% | 1,393 |
| Nov 3, 2025 | 3.14 | 3.14 | 3.05 | 3.10 | 3.10 | -1.27% | 2,394 |
| Oct 31, 2025 | 3.13 | 3.14 | 3.09 | 3.14 | 3.14 | - | 1,710 |
| Oct 30, 2025 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.32% | 34 |
| Oct 29, 2025 | 3.15 | 3.15 | 3.09 | 3.15 | 3.15 | - | 356 |
| Oct 28, 2025 | 3.12 | 3.15 | 3.06 | 3.15 | 3.15 | 0.96% | 1,166 |
| Oct 27, 2025 | 3.12 | 3.12 | 3.05 | 3.12 | 3.12 | -1.58% | 1,354 |
| Oct 24, 2025 | 3.03 | 3.19 | 3.03 | 3.17 | 3.17 | 4.62% | 3,383 |
| Oct 23, 2025 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -0.66% | 13,262 |
| Oct 22, 2025 | 3.09 | 3.10 | 3.01 | 3.05 | 3.05 | -0.97% | 1,962 |
| Oct 21, 2025 | 3.08 | 3.10 | 3.01 | 3.08 | 3.08 | 0.33% | 19,771 |
| Oct 20, 2025 | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | -0.65% | 5,613 |
| Oct 17, 2025 | 3.15 | 3.23 | 3.05 | 3.09 | 3.09 | - | 2,831 |
| Oct 16, 2025 | 3.13 | 3.13 | 3.08 | 3.09 | 3.09 | 0.98% | 13,238 |
| Oct 15, 2025 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -2.24% | 364 |
| Oct 14, 2025 | 3.09 | 3.16 | 3.01 | 3.13 | 3.13 | 1.62% | 50,379 |
| Oct 13, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.22% | 15,027 |
| Oct 10, 2025 | 3.25 | 3.29 | 3.06 | 3.15 | 3.15 | -1.56% | 142,434 |
| Oct 9, 2025 | 3.32 | 3.38 | 3.20 | 3.20 | 3.20 | -3.61% | 21,571 |
| Oct 8, 2025 | 3.35 | 3.37 | 3.25 | 3.32 | 3.32 | -1.78% | 5,463 |
| Oct 7, 2025 | 3.36 | 3.38 | 3.24 | 3.38 | 3.38 | 0.60% | 4,272 |
| Oct 6, 2025 | 3.37 | 3.37 | 3.28 | 3.36 | 3.36 | -0.88% | 1,341 |
| Oct 3, 2025 | 3.39 | 3.39 | 3.35 | 3.39 | 3.39 | -0.29% | 509 |
| Oct 2, 2025 | 3.46 | 3.46 | 3.31 | 3.40 | 3.40 | 0.89% | 626 |
| Oct 1, 2025 | 3.29 | 3.50 | 3.22 | 3.37 | 3.37 | 2.43% | 75,580 |
| Sep 30, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | -2.66% | 662 |
| Sep 29, 2025 | 3.38 | 3.38 | 3.25 | 3.38 | 3.38 | 0.60% | 8,932 |
| Sep 26, 2025 | 3.44 | 3.45 | 3.31 | 3.36 | 3.36 | -0.59% | 5,984 |