DB Energy S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9.020 | 9.060 | 8.860 | 9.060 | 9.060 | 528 |
| 2026-02-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 77 |
| 2026-01-30 | 9.040 | 9.340 | 9.000 | 9.220 | 9.220 | 602 |
| 2026-01-29 | 9.320 | 9.340 | 9.040 | 9.040 | 9.040 | 1,410 |
| 2026-01-28 | 9.000 | 9.340 | 9.000 | 9.300 | 9.300 | 928 |
| 2026-01-27 | 8.980 | 8.980 | 8.720 | 8.980 | 8.980 | 739 |
| 2026-01-26 | 8.880 | 8.960 | 8.800 | 8.960 | 8.960 | 813 |
| 2026-01-23 | 8.860 | 8.880 | 8.720 | 8.880 | 8.880 | 587 |
| 2026-01-22 | 9.000 | 9.220 | 8.280 | 8.880 | 8.880 | 2,159 |
| 2026-01-21 | 9.020 | 9.020 | 9.000 | 9.000 | 9.000 | 205 |
| 2026-01-20 | 9.300 | 9.300 | 8.620 | 9.000 | 9.000 | 1,221 |
| 2026-01-19 | 9.440 | 9.440 | 9.080 | 9.440 | 9.440 | 72 |
| 2026-01-16 | 9.400 | 9.480 | 9.020 | 9.480 | 9.480 | 330 |
| 2026-01-15 | 9.100 | 9.680 | 9.000 | 9.200 | 9.200 | 1,618 |
| 2026-01-14 | 9.300 | 9.300 | 8.920 | 9.100 | 9.100 | 673 |
| 2026-01-13 | 9.420 | 9.420 | 9.240 | 9.240 | 9.240 | 115 |
| 2026-01-12 | 9.440 | 9.460 | 9.240 | 9.240 | 9.240 | 1,167 |
| 2026-01-09 | 9.420 | 9.420 | 9.280 | 9.380 | 9.380 | 210 |
| 2026-01-08 | 9.780 | 9.780 | 9.320 | 9.400 | 9.400 | 2,307 |
| 2026-01-07 | 9.800 | 9.800 | 9.340 | 9.740 | 9.740 | 2,306 |
| 2026-01-05 | 9.680 | 9.900 | 9.300 | 9.860 | 9.860 | 1,337 |
| 2026-01-02 | 9.500 | 9.700 | 9.320 | 9.680 | 9.680 | 1,359 |
| 2025-12-30 | 8.900 | 9.400 | 8.700 | 9.400 | 9.400 | 687 |
| 2025-12-29 | 8.540 | 9.280 | 8.340 | 8.900 | 8.900 | 1,752 |
| 2025-12-23 | 8.400 | 8.500 | 8.000 | 8.500 | 8.500 | 4,592 |
| 2025-12-22 | 8.360 | 8.400 | 7.720 | 8.000 | 8.000 | 5,545 |
| 2025-12-19 | 8.620 | 8.940 | 8.240 | 8.400 | 8.400 | 5,960 |
| 2025-12-18 | 9.060 | 9.060 | 8.740 | 8.740 | 8.740 | 446 |
| 2025-12-17 | 9.100 | 9.120 | 9.000 | 9.060 | 9.060 | 6,614 |
| 2025-12-16 | 9.260 | 9.260 | 9.120 | 9.200 | 9.200 | 886 |
| 2025-12-15 | 9.460 | 9.460 | 9.320 | 9.340 | 9.340 | 106 |
| 2025-12-12 | 9.340 | 9.420 | 9.160 | 9.420 | 9.420 | 2,520 |
| 2025-12-11 | 9.340 | 9.400 | 9.220 | 9.400 | 9.400 | 2,009 |
| 2025-12-10 | 9.120 | 9.480 | 9.120 | 9.400 | 9.400 | 1,972 |
| 2025-12-09 | 9.020 | 9.680 | 9.000 | 9.180 | 9.180 | 2,085 |
| 2025-12-08 | 10.100 | 10.200 | 9.040 | 9.040 | 9.040 | 7,524 |
| 2025-12-05 | 10.400 | 10.400 | 9.960 | 10.200 | 10.200 | 1,104 |
| 2025-12-04 | 10.450 | 10.450 | 10.000 | 10.250 | 10.250 | 956 |
| 2025-12-03 | 10.100 | 10.400 | 10.100 | 10.400 | 10.400 | 743 |
| 2025-12-02 | 10.650 | 11.100 | 10.000 | 10.400 | 10.400 | 8,640 |
| 2025-12-01 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 55 |
| 2025-11-28 | 11.700 | 12.000 | 11.500 | 11.800 | 11.800 | 92 |
| 2025-11-27 | 11.200 | 11.600 | 11.200 | 11.600 | 11.600 | 100 |
| 2025-11-26 | 10.650 | 11.150 | 10.650 | 11.150 | 11.150 | 369 |
| 2025-11-25 | 11.000 | 11.000 | 10.600 | 10.650 | 10.650 | 130 |
| 2025-11-24 | 10.700 | 11.000 | 10.700 | 11.000 | 11.000 | 23 |
| 2025-11-21 | 10.800 | 10.800 | 10.700 | 10.700 | 10.700 | 42 |
| 2025-11-20 | 11.100 | 11.100 | 10.800 | 10.800 | 10.800 | 887 |
| 2025-11-19 | 11.100 | 11.100 | 10.900 | 11.050 | 11.050 | 240 |
| 2025-11-18 | 11.450 | 11.450 | 11.000 | 11.000 | 11.000 | 368 |
| 2025-11-17 | 11.550 | 11.550 | 11.150 | 11.450 | 11.450 | 488 |
| 2025-11-14 | 11.650 | 11.650 | 11.150 | 11.550 | 11.550 | 286 |
| 2025-11-13 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 5 |
| 2025-11-12 | 11.300 | 11.600 | 11.150 | 11.600 | 11.600 | 692 |
| 2025-11-10 | 11.300 | 11.350 | 11.300 | 11.300 | 11.300 | 393 |
| 2025-11-07 | 11.600 | 11.600 | 11.250 | 11.300 | 11.300 | 82 |
| 2025-11-06 | 11.300 | 11.500 | 11.300 | 11.500 | 11.500 | 982 |
| 2025-11-05 | 11.350 | 11.400 | 11.100 | 11.400 | 11.400 | 448 |
| 2025-11-04 | 11.750 | 11.750 | 11.350 | 11.350 | 11.350 | 2,350 |
| 2025-11-03 | 12.000 | 12.000 | 11.500 | 11.750 | 11.750 | 453 |
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.