Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Warsaw - Delayed Quote PLN

Decora S.A. (DCR.WA)

71.40

-1.00

(-1.38%)

At close: April 3 at 5:00:01 PM GMT+2

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	72.00	73.00	71.00	71.40	71.40	1,968
Apr 2, 2025	73.20	74.20	72.00	72.40	72.40	5,783
Apr 1, 2025	69.00	73.00	68.80	73.00	73.00	2,824
Mar 31, 2025	70.40	70.40	68.60	70.00	70.00	3,413
Mar 28, 2025	71.00	71.60	69.40	70.40	70.40	6,035
Mar 27, 2025	72.00	72.00	71.20	71.40	71.40	1,590
Mar 26, 2025	71.80	72.00	71.00	71.40	71.40	1,706
Mar 25, 2025	73.40	73.40	71.80	71.80	71.80	2,988
Mar 24, 2025	74.80	74.80	73.40	73.40	73.40	1,975
Mar 21, 2025	74.80	74.80	74.00	74.60	74.60	811
Mar 20, 2025	75.00	75.00	74.20	74.80	74.80	636
Mar 19, 2025	74.60	74.80	74.00	74.80	74.80	594
Mar 18, 2025	74.40	75.00	73.80	74.60	74.60	1,374
Mar 17, 2025	74.80	74.80	72.00	73.80	73.80	2,399
Mar 14, 2025	74.20	74.40	73.40	74.00	74.00	1,260
Mar 13, 2025	74.00	75.00	73.40	74.40	74.40	782
Mar 12, 2025	73.40	74.40	72.60	74.40	74.40	2,252
Mar 11, 2025	72.80	74.00	72.60	73.60	73.60	2,037
Mar 10, 2025	75.00	75.00	71.20	72.60	72.60	2,795
Mar 7, 2025	74.20	74.20	72.60	74.00	74.00	1,188
Mar 6, 2025	75.00	75.00	72.00	74.40	74.40	3,923
Mar 5, 2025	73.00	75.00	73.00	75.00	75.00	1,746
Mar 4, 2025	74.80	74.80	71.80	73.00	73.00	2,458
Mar 3, 2025	75.00	75.00	72.00	74.80	74.80	2,631
Feb 28, 2025	73.40	75.00	73.20	75.00	75.00	1,677
Feb 27, 2025	74.20	75.00	73.00	73.80	73.80	1,325
Feb 26, 2025	76.00	77.00	74.00	75.00	75.00	3,629
Feb 25, 2025	77.80	77.80	75.20	76.20	76.20	1,912
Feb 24, 2025	77.80	77.80	76.00	76.20	76.20	1,736
Feb 21, 2025	74.00	78.80	74.00	77.00	77.00	4,215
Feb 20, 2025	73.20	74.00	72.00	74.00	74.00	7,657
Feb 19, 2025	76.00	76.40	73.20	73.20	73.20	3,871
Feb 18, 2025	76.00	77.80	76.00	76.60	76.60	2,238
Feb 17, 2025	78.00	78.00	74.40	75.60	75.60	5,494
Feb 14, 2025	81.80	81.80	77.60	78.00	78.00	3,369
Feb 13, 2025	80.00	80.00	77.00	77.60	77.60	3,005
Feb 12, 2025	81.00	81.80	79.00	79.80	79.80	1,758
Feb 11, 2025	81.20	82.00	79.60	80.00	80.00	6,031
Feb 10, 2025	81.40	81.80	80.20	81.00	81.00	1,949
Feb 7, 2025	81.80	81.80	79.00	80.20	80.20	2,613
Feb 6, 2025	80.60	82.00	79.40	81.80	81.80	1,880
Feb 5, 2025	81.60	82.00	81.20	81.60	81.60	1,244
Feb 4, 2025	81.20	82.00	80.60	81.80	81.80	1,511
Feb 3, 2025	81.20	82.00	79.00	81.20	81.20	1,897
Jan 31, 2025	81.20	81.60	79.00	81.20	81.20	1,505
Jan 30, 2025	80.80	81.60	79.40	81.40	81.40	1,035
Jan 29, 2025	78.60	81.00	78.60	80.60	80.60	1,611
Jan 28, 2025	78.20	78.60	76.20	78.60	78.60	995
Jan 27, 2025	79.40	80.00	75.40	78.60	78.60	3,224
Jan 24, 2025	80.00	81.20	79.40	79.40	79.40	3,031
Jan 23, 2025	80.00	80.00	79.20	80.00	80.00	2,346
Jan 22, 2025	80.00	82.00	78.00	79.80	79.80	4,492
Jan 21, 2025	76.00	83.40	76.00	79.00	79.00	10,096
Jan 20, 2025	72.40	76.20	72.40	75.40	75.40	9,003
Jan 17, 2025	69.80	71.80	69.20	71.20	71.20	6,871
Jan 16, 2025	68.00	70.00	67.00	69.20	69.20	6,277
Jan 15, 2025	67.40	68.00	67.20	68.00	68.00	458
Jan 14, 2025	67.60	68.00	67.20	67.40	67.40	800
Jan 13, 2025	67.60	68.00	65.40	67.60	67.60	1,988
Jan 10, 2025	67.40	68.00	66.60	67.60	67.60	2,964
Jan 9, 2025	68.00	68.00	67.00	67.80	67.80	810
Jan 8, 2025	67.80	69.40	66.80	67.60	67.60	2,692
Jan 7, 2025	67.00	68.20	66.40	67.00	67.00	10,342
Jan 3, 2025	66.40	67.40	65.40	67.00	67.00	1,901
Jan 2, 2025	65.00	66.60	65.00	66.40	66.40	3,378
Dec 30, 2024	63.60	64.80	63.40	64.80	64.80	1,295
Dec 27, 2024	64.80	64.80	62.40	63.80	63.80	528
Dec 23, 2024	62.60	65.00	62.00	64.00	64.00	944
Dec 20, 2024	61.60	65.00	61.20	64.00	64.00	2,310
Dec 19, 2024	61.40	61.80	61.20	61.20	61.20	245
Dec 18, 2024	61.60	61.60	60.60	61.40	61.40	1,142
Dec 17, 2024	61.80	61.80	60.60	61.40	61.40	1,272
Dec 16, 2024	62.40	62.80	61.40	61.60	61.60	759
Dec 13, 2024	63.60	63.60	61.40	62.40	62.40	2,195
Dec 12, 2024	64.00	64.20	62.60	63.60	63.60	626
Dec 11, 2024	64.20	64.20	63.00	64.00	64.00	175
Dec 10, 2024	63.60	64.80	63.40	64.20	64.20	656
Dec 9, 2024	63.00	64.60	62.40	63.60	63.60	1,549
Dec 6, 2024	62.80	63.80	61.60	63.00	63.00	1,199
Dec 5, 2024	62.60	63.00	61.60	63.00	63.00	1,260
Dec 4, 2024	62.00	62.80	61.60	61.80	61.80	674
Dec 3, 2024	62.60	62.80	60.60	62.40	62.40	996
Dec 2, 2024	61.40	63.00	60.80	63.00	63.00	1,177
Nov 29, 2024	61.60	63.00	61.00	61.80	61.80	1,254
Nov 28, 2024	60.20	61.60	60.00	61.20	61.20	1,383
Nov 27, 2024	61.40	61.40	58.40	61.40	61.40	3,922
Nov 26, 2024	62.20	63.20	61.00	61.40	61.40	1,764
Nov 25, 2024	63.20	64.60	61.80	63.20	63.20	2,228
Nov 22, 2024	63.20	63.20	62.00	63.20	63.20	1,257
Nov 21, 2024	63.00	63.20	61.00	62.40	62.40	1,541
Nov 20, 2024	62.00	63.80	62.00	62.60	62.60	521
Nov 19, 2024	64.80	65.60	62.00	63.40	63.40	1,151
Nov 18, 2024	64.40	65.40	63.60	64.00	64.00	549
Nov 15, 2024	65.60	66.00	64.00	64.40	64.40	2,054
Nov 14, 2024	65.80	66.40	64.20	65.00	65.00	925
Nov 13, 2024	66.40	67.00	64.00	66.00	66.00	4,050
Nov 12, 2024	66.20	67.00	64.00	65.80	65.80	3,146
Nov 8, 2024	64.60	66.40	64.00	66.00	66.00	1,388
Nov 7, 2024	65.00	65.40	64.60	65.00	65.00	1,497
Nov 6, 2024	65.00	66.00	63.40	63.80	63.80	1,029
Nov 5, 2024	64.00	65.80	63.20	65.20	65.20	4,955
Nov 4, 2024	62.80	64.60	62.00	64.40	64.40	2,576
Oct 31, 2024	61.20	64.60	61.00	62.80	62.80	1,649
Oct 30, 2024	62.60	63.00	61.40	61.40	61.40	872
Oct 29, 2024	62.00	64.00	61.40	62.40	62.40	1,592
Oct 28, 2024	60.80	63.00	60.80	62.00	62.00	1,451
Oct 25, 2024	64.00	64.00	60.60	61.20	61.20	4,162
Oct 24, 2024	64.00	64.00	63.20	63.40	63.40	538
Oct 23, 2024	64.00	65.00	63.00	63.40	63.40	1,023
Oct 22, 2024	65.40	65.80	63.60	63.80	63.80	1,679
Oct 21, 2024	67.20	67.20	65.40	65.60	65.60	1,038
Oct 18, 2024	65.60	68.00	65.60	66.80	66.80	555
Oct 17, 2024	68.00	68.40	65.60	65.60	65.60	1,491
Oct 16, 2024	66.20	68.60	66.20	67.60	67.60	2,543
Oct 15, 2024	65.60	66.40	65.60	66.00	66.00	977
Oct 14, 2024	65.60	67.00	64.20	65.60	65.60	2,408
Oct 11, 2024	66.00	66.40	65.60	65.80	65.80	1,330
Oct 10, 2024	65.20	66.00	65.00	66.00	66.00	1,135
Oct 9, 2024	65.60	65.60	63.20	65.40	65.40	315
Oct 8, 2024	66.00	66.00	63.80	65.80	65.80	1,404
Oct 7, 2024	63.80	66.60	63.00	66.20	66.20	2,597
Oct 4, 2024	64.20	64.40	63.00	63.80	63.80	1,091
Oct 3, 2024	64.40	64.80	63.40	64.20	64.20	555
Oct 2, 2024	65.60	66.20	63.40	64.80	64.80	2,877
Oct 1, 2024	66.60	66.60	64.80	64.80	64.80	1,073
Sep 30, 2024	66.60	67.80	65.20	66.60	66.60	3,138
Sep 27, 2024	64.20	67.00	63.80	66.60	66.60	8,370
Sep 26, 2024	65.00	65.00	64.00	64.00	64.00	774
Sep 25, 2024	61.20	64.80	61.20	64.00	64.00	4,754
Sep 24, 2024	59.20	62.00	59.00	61.80	61.80	9,227
Sep 23, 2024	58.60	59.80	58.60	59.00	59.00	1,063
Sep 20, 2024	61.20	61.40	58.40	58.40	58.40	1,605
Sep 19, 2024	60.00	61.40	59.20	60.20	60.20	2,868
Sep 18, 2024	58.60	60.00	58.60	59.80	59.80	1,928
Sep 17, 2024	57.80	58.60	57.80	57.80	57.80	3,123
Sep 16, 2024	57.20	58.40	57.20	57.80	57.80	1,329
Sep 13, 2024	59.00	59.00	57.20	58.00	58.00	1,256
Sep 12, 2024	58.80	60.00	58.60	59.00	59.00	933
Sep 11, 2024	58.20	59.80	58.20	58.40	58.40	582
Sep 10, 2024	58.40	60.00	58.20	58.20	58.20	3,261
Sep 9, 2024	59.20	59.60	57.20	58.00	58.00	2,133
Sep 6, 2024	58.40	59.40	58.40	59.20	59.20	889
Sep 5, 2024	57.60	58.40	57.60	58.00	58.00	641
Sep 4, 2024	58.00	58.60	57.20	57.60	57.60	1,217
Sep 3, 2024	59.60	59.60	57.40	57.40	57.40	613
Sep 2, 2024	61.20	61.60	58.00	59.60	59.60	1,740
Aug 30, 2024	61.80	61.80	57.00	61.20	61.20	2,734
Aug 29, 2024	61.80	62.00	60.80	61.80	61.80	1,115
Aug 28, 2024	61.60	61.80	60.80	61.00	61.00	1,993
Aug 27, 2024	61.40	61.60	60.00	60.60	60.60	818
Aug 26, 2024	62.00	62.00	60.20	60.20	60.20	819
Aug 23, 2024	61.20	61.60	60.60	61.40	61.40	699
Aug 22, 2024	60.80	61.40	60.00	61.00	61.00	3,331
Aug 21, 2024	58.80	61.00	58.00	60.40	60.40	5,541
Aug 20, 2024	58.00	58.80	57.20	58.00	58.00	1,506
Aug 19, 2024	56.00	58.00	55.60	57.20	57.20	7,663
Aug 16, 2024	54.60	55.40	54.20	54.40	54.40	1,776
Aug 14, 2024	56.00	57.20	53.80	54.60	54.60	7,059
Aug 13, 2024	57.00	58.80	57.00	58.20	58.20	3,783
Aug 12, 2024	56.00	57.00	55.00	57.00	57.00	352
Aug 9, 2024	54.60	56.00	54.60	55.80	55.80	1,644
Aug 8, 2024	51.40	54.60	51.40	54.60	54.60	1,715
Aug 7, 2024	50.60	52.40	50.60	51.40	51.40	1,558
Aug 6, 2024	51.40	52.00	48.10	50.00	50.00	10,379
Aug 5, 2024	54.00	55.40	50.00	52.00	52.00	10,846
Aug 2, 2024	56.20	56.60	55.00	55.60	55.60	2,528
Aug 1, 2024	56.60	56.60	54.40	56.20	56.20	724
Jul 31, 2024	57.40	57.40	55.60	56.60	56.60	462
Jul 30, 2024	55.20	57.60	54.20	57.40	57.40	1,456
Jul 29, 2024	57.00	57.60	54.00	55.20	55.20	2,583
Jul 26, 2024	58.20	58.40	56.60	57.00	57.00	680
Jul 25, 2024	59.40	60.00	56.40	58.40	58.40	2,487
Jul 24, 2024	55.20	60.60	55.20	59.40	59.40	3,988
Jul 23, 2024	56.80	56.80	55.00	56.20	56.20	4,587
Jul 22, 2024	58.40	58.40	55.00	57.60	57.60	5,326
Jul 19, 2024	60.00	60.00	58.40	59.00	59.00	715
Jul 18, 2024	60.00	60.00	59.00	59.60	59.60	3,106
Jul 17, 2024	60.20	61.00	58.00	60.00	60.00	2,181
Jul 16, 2024	62.00	62.00	60.20	60.40	60.40	916
Jul 15, 2024	62.00	62.20	61.20	61.60	61.60	1,353
Jul 12, 2024	62.00	62.00	61.40	62.00	62.00	665
Jul 11, 2024	62.80	62.80	61.40	62.20	62.20	1,497
Jul 10, 2024	63.00	63.00	62.00	62.20	62.20	600
Jul 9, 2024	63.00	63.00	62.20	62.20	62.20	99
Jul 8, 2024	62.20	63.00	61.60	63.00	63.00	2,096
Jul 5, 2024	62.60	62.80	61.60	62.80	62.80	346
Jul 4, 2024	3.00 Dividend
Jul 4, 2024	64.00	64.00	60.20	62.00	62.00	3,084
Jul 3, 2024	66.00	66.80	65.00	66.80	63.80	1,299
Jul 2, 2024	66.80	66.80	65.00	65.40	62.46	2,502
Jul 1, 2024	66.80	66.80	65.00	66.00	63.04	1,175
Jun 28, 2024	66.80	66.80	65.60	66.80	63.80	305
Jun 27, 2024	66.80	66.80	66.20	66.80	63.80	213
Jun 26, 2024	64.20	66.40	63.60	66.00	63.04	1,868
Jun 25, 2024	66.80	68.00	63.80	63.80	60.93	1,762
Jun 24, 2024	65.40	66.80	65.00	66.60	63.61	738
Jun 21, 2024	64.00	65.40	64.00	65.40	62.46	1,415
Jun 20, 2024	63.00	64.00	62.60	64.00	61.13	1,230
Jun 19, 2024	66.00	66.00	63.20	63.20	60.36	1,557
Jun 18, 2024	66.60	66.60	65.60	66.00	63.04	293
Jun 17, 2024	67.00	67.00	65.60	66.60	63.61	1,181
Jun 14, 2024	67.40	67.40	65.60	66.80	63.80	529
Jun 13, 2024	66.80	66.80	65.60	65.60	62.65	265
Jun 12, 2024	67.00	67.20	65.40	66.00	63.04	1,108
Jun 11, 2024	66.00	68.00	65.40	67.00	63.99	827
Jun 10, 2024	63.80	66.00	63.00	65.80	62.84	1,323
Jun 7, 2024	65.00	65.00	63.00	63.80	60.93	396
Jun 6, 2024	65.00	65.00	63.80	65.00	62.08	539
Jun 5, 2024	65.00	65.00	63.80	64.80	61.89	1,055
Jun 4, 2024	62.20	65.00	62.20	65.00	62.08	2,703
Jun 3, 2024	63.20	65.00	62.80	63.00	60.17	5,504
May 31, 2024	63.80	64.00	59.80	62.80	59.98	5,526
May 29, 2024	66.60	66.60	63.00	64.20	61.32	973
May 28, 2024	64.00	66.20	63.00	66.00	63.04	1,742
May 27, 2024	63.40	63.80	63.00	63.60	60.74	1,099
May 24, 2024	66.00	66.00	62.00	63.60	60.74	2,815
May 23, 2024	66.80	67.40	65.80	66.00	63.04	2,681
May 22, 2024	66.80	67.00	66.80	66.80	63.80	806
May 21, 2024	66.40	67.00	66.00	66.00	63.04	1,999
May 20, 2024	67.00	67.00	66.00	66.40	63.42	1,166
May 17, 2024	67.00	67.00	65.00	66.60	63.61	2,453
May 16, 2024	66.80	68.00	65.20	65.80	62.84	5,156
May 15, 2024	61.60	67.20	61.60	65.40	62.46	15,012
May 14, 2024	60.60	60.80	60.00	60.40	57.69	774
May 13, 2024	59.80	60.80	58.60	60.60	57.88	2,880
May 10, 2024	59.00	60.40	58.20	59.60	56.92	9,616
May 9, 2024	61.80	63.00	61.00	61.00	58.26	3,111
May 8, 2024	62.80	62.80	60.00	61.20	58.45	3,301
May 7, 2024	63.40	63.80	62.00	62.80	59.98	5,913
May 6, 2024	64.20	65.00	60.20	64.00	61.13	9,562
May 2, 2024	62.80	64.00	61.20	63.60	60.74	1,918
Apr 30, 2024	61.80	64.00	61.40	62.80	59.98	1,622
Apr 29, 2024	59.00	61.80	59.00	61.60	58.83	2,324
Apr 26, 2024	59.60	60.80	57.80	58.60	55.97	1,810
Apr 25, 2024	58.60	60.00	57.20	58.80	56.16	1,858
Apr 24, 2024	57.80	59.00	57.00	58.40	55.78	1,512
Apr 23, 2024	56.80	57.80	56.00	57.80	55.20	1,786
Apr 22, 2024	55.40	57.20	55.00	57.20	54.63	2,714
Apr 19, 2024	54.80	55.60	54.20	55.40	52.91	426
Apr 18, 2024	54.00	55.20	54.00	55.20	52.72	2,049
Apr 17, 2024	54.40	54.80	53.40	54.00	51.57	1,209
Apr 16, 2024	54.60	54.60	53.80	54.40	51.96	1,786
Apr 15, 2024	55.60	55.60	54.40	55.00	52.53	1,023
Apr 12, 2024	56.00	56.00	54.80	55.40	52.91	955
Apr 11, 2024	55.40	56.00	54.00	55.80	53.29	6,449
Apr 10, 2024	53.20	55.80	53.00	55.20	52.72	11,703
Apr 9, 2024	50.60	50.80	50.00	50.80	48.52	775
Apr 8, 2024	50.60	51.00	49.60	50.80	48.52	878
Apr 5, 2024	49.90	50.80	49.00	50.80	48.52	2,967
Apr 4, 2024	49.00	49.90	48.10	49.90	47.66	6,047
Apr 3, 2024	50.00	50.00	48.90	49.00	46.80	8,057