DB Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 9.480 | 9.480 | 9.100 | 9.100 | 9.100 | 173 |
| 2026-07-24 | 8.940 | 9.480 | 8.940 | 9.480 | 9.480 | 373 |
| 2026-07-23 | 9.480 | 9.480 | 8.900 | 9.300 | 9.300 | 1,095 |
| 2026-07-22 | 9.500 | 9.580 | 8.940 | 9.440 | 9.440 | 1,163 |
| 2026-07-21 | 8.860 | 9.300 | 8.860 | 9.300 | 9.300 | 601 |
| 2026-07-20 | 8.860 | 9.100 | 8.820 | 8.820 | 8.820 | 1,617 |
| 2026-07-17 | 8.800 | 9.100 | 8.780 | 9.100 | 9.100 | 2,634 |
| 2026-07-16 | 8.720 | 9.000 | 8.720 | 8.960 | 8.960 | 1,170 |
| 2026-07-15 | 8.660 | 9.000 | 8.660 | 8.740 | 8.740 | 934 |
| 2026-07-14 | 8.920 | 8.920 | 8.660 | 8.660 | 8.660 | 527 |
| 2026-07-13 | 8.800 | 8.920 | 8.620 | 8.920 | 8.920 | 143 |
| 2026-07-10 | 8.800 | 8.800 | 8.520 | 8.800 | 8.800 | 295 |
| 2026-07-09 | 8.500 | 8.940 | 8.480 | 8.940 | 8.940 | 224 |
| 2026-07-08 | 8.760 | 8.760 | 8.500 | 8.500 | 8.500 | 11 |
| 2026-07-07 | 8.500 | 8.780 | 8.480 | 8.780 | 8.780 | 187 |
| 2026-07-06 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 10 |
| 2026-07-03 | 8.560 | 8.760 | 8.460 | 8.480 | 8.480 | 483 |
| 2026-07-02 | 8.540 | 8.680 | 8.540 | 8.680 | 8.680 | 34 |
| 2026-07-01 | 8.780 | 8.780 | 8.240 | 8.480 | 8.480 | 1,491 |
| 2026-06-30 | 8.440 | 8.800 | 8.300 | 8.700 | 8.700 | 1,014 |
| 2026-06-29 | 9.100 | 9.100 | 8.520 | 9.000 | 9.000 | 299 |
| 2026-06-26 | 8.980 | 9.100 | 8.980 | 9.100 | 9.100 | 487 |
| 2026-06-25 | 9.020 | 9.020 | 8.600 | 8.900 | 8.900 | 73 |
| 2026-06-24 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 188 |
| 2026-06-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 6 |
| 2026-06-22 | 8.800 | 9.100 | 8.800 | 9.080 | 9.080 | 114 |
| 2026-06-19 | 8.600 | 8.900 | 8.600 | 8.900 | 8.900 | 789 |
| 2026-06-18 | 8.800 | 8.800 | 8.320 | 8.320 | 8.320 | 112 |
| 2026-06-17 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 172 |
| 2026-06-16 | 8.480 | 8.600 | 8.480 | 8.600 | 8.600 | 172 |
| 2026-06-15 | 8.400 | 8.500 | 7.900 | 8.340 | 8.340 | 1,426 |
| 2026-06-12 | 8.580 | 8.580 | 8.260 | 8.400 | 8.400 | 673 |
| 2026-06-11 | 8.660 | 8.880 | 8.340 | 8.600 | 8.600 | 140 |
| 2026-06-10 | 8.880 | 8.880 | 8.660 | 8.660 | 8.660 | 11 |
| 2026-06-09 | 8.880 | 8.880 | 8.600 | 8.660 | 8.660 | 155 |
| 2026-06-08 | 8.880 | 8.880 | 8.500 | 8.880 | 8.880 | 88 |
| 2026-06-05 | 8.800 | 8.880 | 8.800 | 8.880 | 8.880 | 175 |
| 2026-06-03 | 8.820 | 8.880 | 8.300 | 8.700 | 8.700 | 773 |
| 2026-06-02 | 8.700 | 8.880 | 8.700 | 8.880 | 8.880 | 90 |
| 2026-06-01 | 8.840 | 8.900 | 8.640 | 8.640 | 8.640 | 248 |
| 2026-05-29 | 8.700 | 8.900 | 8.620 | 8.860 | 8.860 | 753 |
| 2026-05-28 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 2 |
| 2026-05-27 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 31 |
| 2026-05-26 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 1,127 |
| 2026-05-25 | 9.100 | 9.100 | 8.600 | 8.900 | 8.900 | 1,174 |
| 2026-05-22 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 4 |
| 2026-05-21 | 9.100 | 9.100 | 9.040 | 9.080 | 9.080 | 41 |
| 2026-05-20 | 9.080 | 9.100 | 8.860 | 9.100 | 9.100 | 217 |
| 2026-05-19 | 9.100 | 9.100 | 8.900 | 9.060 | 9.060 | 560 |
| 2026-05-18 | 9.100 | 9.100 | 8.920 | 9.080 | 9.080 | 1,034 |
| 2026-05-15 | 9.220 | 9.480 | 9.040 | 9.040 | 9.040 | 414 |
| 2026-05-14 | 9.300 | 9.300 | 9.200 | 9.300 | 9.300 | 229 |
| 2026-05-13 | 9.500 | 9.500 | 9.200 | 9.200 | 9.200 | 300 |
| 2026-05-12 | 9.280 | 9.500 | 9.280 | 9.500 | 9.500 | 66 |
| 2026-05-11 | 9.500 | 9.500 | 9.260 | 9.260 | 9.260 | 28 |
| 2026-05-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 33 |
| 2026-05-07 | 9.800 | 9.800 | 9.500 | 9.500 | 9.500 | 17 |
| 2026-05-06 | 10.000 | 10.050 | 9.000 | 9.800 | 9.800 | 2,768 |
| 2026-05-05 | 10.000 | 10.000 | 9.800 | 9.800 | 9.800 | 280 |
| 2026-05-04 | 10.250 | 10.250 | 9.780 | 9.800 | 9.800 | 555 |
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.