DB Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.460 | 7.460 | 7.000 | 7.000 | 7.000 | 1,167 |
| 2026-10-16 | 7.100 | 7.680 | 7.040 | 7.460 | 7.460 | 6,695 |
| 2026-10-15 | 7.100 | 7.300 | 6.940 | 6.940 | 6.940 | 2,263 |
| 2026-10-14 | 7.000 | 7.180 | 6.980 | 7.000 | 7.000 | 1,131 |
| 2026-10-13 | 7.000 | 7.000 | 6.980 | 7.000 | 7.000 | 1,862 |
| 2026-10-12 | 7.480 | 7.480 | 6.740 | 7.200 | 7.200 | 3,614 |
| 2026-10-09 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 1,602 |
| 2026-10-08 | 7.700 | 7.700 | 7.300 | 7.300 | 7.300 | 1,884 |
| 2026-10-07 | 7.420 | 7.600 | 7.220 | 7.600 | 7.600 | 4,324 |
| 2026-10-06 | 7.300 | 7.380 | 7.000 | 7.100 | 7.100 | 1,573 |
| 2026-10-05 | 7.520 | 7.900 | 6.300 | 7.300 | 7.300 | 16,868 |
| 2026-10-02 | 8.100 | 8.200 | 8.000 | 8.000 | 8.000 | 786 |
| 2026-10-01 | 8.060 | 8.140 | 7.940 | 8.040 | 8.040 | 3,296 |
| 2026-09-30 | 8.400 | 8.400 | 8.200 | 8.240 | 8.240 | 1,242 |
| 2026-09-29 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 14 |
| 2026-09-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 504 |
| 2026-09-25 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 21 |
| 2026-09-24 | 8.500 | 8.720 | 8.480 | 8.500 | 8.500 | 1,169 |
| 2026-09-23 | 8.540 | 8.720 | 8.540 | 8.720 | 8.720 | 67 |
| 2026-09-22 | 8.420 | 8.420 | 8.400 | 8.400 | 8.400 | 286 |
| 2026-09-21 | 8.480 | 8.620 | 8.400 | 8.400 | 8.400 | 616 |
| 2026-09-18 | 8.560 | 8.560 | 8.300 | 8.300 | 8.300 | 25 |
| 2026-09-17 | 8.700 | 8.700 | 8.520 | 8.520 | 8.520 | 1,799 |
| 2026-09-16 | 8.560 | 8.780 | 8.560 | 8.660 | 8.660 | 136 |
| 2026-09-15 | 8.560 | 8.620 | 8.540 | 8.560 | 8.560 | 2,340 |
| 2026-09-14 | 8.820 | 8.820 | 8.540 | 8.560 | 8.560 | 1,026 |
| 2026-09-11 | 8.560 | 8.800 | 8.560 | 8.700 | 8.700 | 144 |
| 2026-09-10 | 8.800 | 8.800 | 8.560 | 8.560 | 8.560 | 518 |
| 2026-09-09 | 8.760 | 8.800 | 8.760 | 8.800 | 8.800 | 17 |
| 2026-09-08 | 8.540 | 8.740 | 8.540 | 8.740 | 8.740 | 315 |
| 2026-09-07 | 8.480 | 8.540 | 8.480 | 8.540 | 8.540 | 81 |
| 2026-09-04 | 8.360 | 8.500 | 8.360 | 8.480 | 8.480 | 1,328 |
| 2026-09-03 | 8.900 | 8.900 | 8.000 | 8.480 | 8.480 | 1,632 |
| 2026-09-02 | 9.020 | 9.020 | 8.620 | 8.880 | 8.880 | 749 |
| 2026-09-01 | 8.900 | 9.020 | 8.780 | 9.020 | 9.020 | 250 |
| 2026-08-31 | 8.960 | 9.120 | 8.900 | 8.900 | 8.900 | 632 |
| 2026-08-28 | 8.960 | 9.100 | 8.960 | 8.960 | 8.960 | 799 |
| 2026-08-27 | 9.020 | 9.020 | 8.640 | 8.980 | 8.980 | 337 |
| 2026-08-26 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 15 |
| 2026-08-25 | 8.720 | 9.180 | 8.720 | 9.180 | 9.180 | 600 |
| 2026-08-24 | 8.900 | 8.900 | 8.680 | 8.900 | 8.900 | 576 |
| 2026-08-21 | 9.120 | 9.120 | 8.900 | 8.900 | 8.900 | 20 |
| 2026-08-20 | 9.100 | 9.120 | 9.100 | 9.120 | 9.120 | 30 |
| 2026-08-19 | 9.120 | 9.120 | 9.100 | 9.100 | 9.100 | 174 |
| 2026-08-18 | 8.940 | 9.120 | 8.820 | 9.120 | 9.120 | 60 |
| 2026-08-17 | 9.180 | 9.240 | 8.900 | 9.240 | 9.240 | 68 |
| 2026-08-14 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 4 |
| 2026-08-13 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 185 |
| 2026-08-12 | 9.020 | 9.220 | 9.000 | 9.220 | 9.220 | 185 |
| 2026-08-11 | 9.000 | 9.160 | 8.840 | 9.160 | 9.160 | 549 |
| 2026-08-10 | 8.800 | 9.180 | 8.800 | 9.180 | 9.180 | 339 |
| 2026-08-07 | 8.920 | 9.220 | 8.800 | 9.220 | 9.220 | 3,001 |
| 2026-08-06 | 9.140 | 9.140 | 8.900 | 8.900 | 8.900 | 50 |
| 2026-08-05 | 9.000 | 9.300 | 8.860 | 8.980 | 8.980 | 789 |
| 2026-08-04 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 147 |
| 2026-08-03 | 9.060 | 9.340 | 8.960 | 9.340 | 9.340 | 645 |
| 2026-07-31 | 8.960 | 9.380 | 8.940 | 9.360 | 9.360 | 301 |
| 2026-07-30 | 9.100 | 9.340 | 8.920 | 9.000 | 9.000 | 420 |
| 2026-07-29 | 9.360 | 9.360 | 9.120 | 9.120 | 9.120 | 160 |
| 2026-07-28 | 9.100 | 9.400 | 9.000 | 9.360 | 9.360 | 194 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.