DGA Spólka Akcyjna (WSE:DGA)
Poland · Delayed Price · Currency is PLN 29.20
+0.20 (0.69%)
Nov 21, 2025, 2:41 PM CET
DGA Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 29.50 | 29.50 | 28.20 | 29.20 | 29.20 | 0.69% | 286 |
| Nov 20, 2025 | 29.10 | 29.70 | 29.00 | 29.00 | 29.00 | - | 578 |
| Nov 19, 2025 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 0.35% | 1,321 |
| Nov 18, 2025 | 27.70 | 29.00 | 27.70 | 28.90 | 28.90 | 5.47% | 644 |
| Nov 17, 2025 | 26.30 | 27.50 | 26.10 | 27.40 | 27.40 | 4.18% | 970 |
| Nov 14, 2025 | 25.00 | 26.30 | 25.00 | 26.30 | 26.30 | 3.14% | 1,070 |
| Nov 13, 2025 | 25.70 | 25.70 | 25.20 | 25.50 | 25.50 | -0.78% | 55 |
| Nov 12, 2025 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 107 |
| Nov 10, 2025 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 1.18% | 249 |
| Nov 7, 2025 | 25.50 | 26.20 | 25.40 | 25.50 | 25.50 | -4.85% | 638 |
| Nov 6, 2025 | 25.30 | 26.80 | 25.00 | 26.80 | 26.80 | 5.51% | 810 |
| Nov 5, 2025 | 25.20 | 25.40 | 24.00 | 25.40 | 25.40 | 0.79% | 2,532 |
| Nov 4, 2025 | 25.70 | 25.70 | 24.50 | 25.20 | 25.20 | -2.70% | 509 |
| Nov 3, 2025 | 26.50 | 27.00 | 25.00 | 25.90 | 25.90 | -3.72% | 2,086 |
| Oct 31, 2025 | 26.90 | 26.90 | 25.50 | 26.90 | 26.90 | - | 1,223 |
| Oct 30, 2025 | 26.90 | 27.00 | 25.00 | 26.90 | 26.90 | 3.46% | 1,054 |
| Oct 29, 2025 | 27.00 | 27.80 | 25.60 | 26.00 | 26.00 | -7.14% | 2,411 |
| Oct 28, 2025 | 28.00 | 28.00 | 26.80 | 28.00 | 28.00 | - | 845 |
| Oct 27, 2025 | 27.90 | 28.00 | 27.50 | 28.00 | 28.00 | 1.45% | 310 |
| Oct 24, 2025 | 28.10 | 28.10 | 27.00 | 27.60 | 27.60 | -1.08% | 905 |
| Oct 23, 2025 | 27.70 | 28.20 | 26.90 | 27.90 | 27.90 | -2.11% | 1,415 |
| Oct 22, 2025 | 28.70 | 28.70 | 27.00 | 28.50 | 28.50 | -0.70% | 1,639 |
| Oct 21, 2025 | 27.80 | 28.80 | 26.20 | 28.70 | 28.70 | 1.06% | 953 |
| Oct 20, 2025 | 29.50 | 29.70 | 27.80 | 28.40 | 28.40 | -4.38% | 1,183 |
| Oct 17, 2025 | 29.70 | 29.70 | 29.00 | 29.70 | 29.70 | - | 11 |
| Oct 16, 2025 | 28.60 | 29.80 | 28.40 | 29.70 | 29.70 | 4.21% | 640 |
| Oct 15, 2025 | 30.00 | 30.20 | 28.50 | 28.50 | 28.50 | -5.00% | 1,030 |
| Oct 14, 2025 | 30.00 | 30.00 | 28.50 | 30.00 | 30.00 | - | 222 |
| Oct 13, 2025 | 30.00 | 30.20 | 28.10 | 30.00 | 30.00 | -0.66% | 900 |
| Oct 10, 2025 | 28.00 | 30.50 | 28.00 | 30.20 | 30.20 | 6.71% | 1,298 |
| Oct 9, 2025 | 28.50 | 28.50 | 27.20 | 28.30 | 28.30 | -1.39% | 271 |
| Oct 8, 2025 | 28.00 | 28.90 | 26.50 | 28.70 | 28.70 | -1.37% | 1,403 |
| Oct 7, 2025 | 30.30 | 30.30 | 28.10 | 29.10 | 29.10 | -3.96% | 845 |
| Oct 6, 2025 | 29.80 | 30.50 | 28.50 | 30.30 | 30.30 | - | 879 |
| Oct 3, 2025 | 30.00 | 30.30 | 28.20 | 30.30 | 30.30 | 1.34% | 4,113 |
| Oct 2, 2025 | 29.40 | 30.80 | 27.20 | 29.90 | 29.90 | 1.01% | 2,798 |
| Oct 1, 2025 | 26.00 | 29.90 | 26.00 | 29.60 | 29.60 | 15.63% | 12,846 |
| Sep 30, 2025 | 23.30 | 25.60 | 23.30 | 25.60 | 25.60 | 8.47% | 3,341 |
| Sep 29, 2025 | 23.80 | 23.80 | 22.10 | 23.60 | 23.60 | - | 242 |
| Sep 25, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | - | 650 |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 51 |
| Sep 23, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 6.67% | 1,266 |
| Sep 22, 2025 | 23.10 | 23.70 | 22.10 | 22.50 | 22.50 | -4.66% | 1,363 |
| Sep 19, 2025 | 23.50 | 23.60 | 22.00 | 23.60 | 23.60 | - | 428 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 207 |
| Sep 17, 2025 | 22.10 | 23.60 | 22.00 | 23.60 | 23.60 | 4.89% | 957 |
| Sep 16, 2025 | 22.00 | 22.60 | 22.00 | 22.50 | 22.50 | 0.90% | 39 |
| Sep 15, 2025 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | -1.33% | 623 |
| Sep 12, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 0.44% | 132 |
| Sep 11, 2025 | 22.60 | 22.60 | 21.20 | 22.50 | 22.50 | -0.44% | 217 |