DGA Spólka Akcyjna (WSE:DGA)
Poland · Delayed Price · Currency is PLN 22.80
0.00 (0.00%)
At close: Mar 5, 2026
DGA Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 100 |
| Mar 3, 2026 | 23.00 | 23.00 | 21.70 | 22.80 | 22.80 | -1.72% | 1,269 |
| Mar 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 384 |
| Feb 26, 2026 | 23.80 | 23.80 | 23.00 | 23.80 | 23.80 | -2.86% | 973 |
| Feb 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 29 |
| Feb 24, 2026 | 25.40 | 25.50 | 24.50 | 24.50 | 24.50 | -3.54% | 430 |
| Feb 23, 2026 | 23.80 | 25.40 | 23.80 | 25.40 | 25.40 | 6.72% | 4,074 |
| Feb 19, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | - | 90 |
| Feb 18, 2026 | 23.70 | 23.80 | 23.00 | 23.80 | 23.80 | 0.85% | 85 |
| Feb 17, 2026 | 23.90 | 23.90 | 22.20 | 23.60 | 23.60 | -2.07% | 328 |
| Feb 13, 2026 | 23.10 | 24.10 | 23.00 | 24.10 | 24.10 | 0.42% | 214 |
| Feb 12, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | -0.83% | 113 |
| Feb 10, 2026 | 24.20 | 24.20 | 22.80 | 24.20 | 24.20 | -1.22% | 341 |
| Feb 9, 2026 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | -2.00% | 508 |
| Feb 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 152 |
| Feb 5, 2026 | 24.60 | 25.60 | 24.40 | 25.60 | 25.60 | 4.07% | 1,046 |
| Feb 4, 2026 | 24.50 | 24.60 | 24.40 | 24.60 | 24.60 | -3.53% | 1,071 |
| Feb 3, 2026 | 24.50 | 25.50 | 24.30 | 25.50 | 25.50 | 0.79% | 2,098 |
| Jan 30, 2026 | 24.40 | 25.30 | 24.40 | 25.30 | 25.30 | 2.85% | 384 |
| Jan 29, 2026 | 24.60 | 25.00 | 24.40 | 24.60 | 24.60 | 0.82% | 816 |
| Jan 28, 2026 | 25.50 | 25.60 | 24.40 | 24.40 | 24.40 | -7.22% | 857 |
| Jan 26, 2026 | 25.40 | 26.30 | 25.40 | 26.30 | 26.30 | 3.14% | 500 |
| Jan 23, 2026 | 24.80 | 25.50 | 24.80 | 25.50 | 25.50 | 0.39% | 317 |
| Jan 22, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | -2.31% | 132 |
| Jan 21, 2026 | 25.00 | 26.00 | 24.90 | 26.00 | 26.00 | 3.59% | 1,066 |
| Jan 20, 2026 | 27.40 | 27.40 | 25.00 | 25.10 | 25.10 | -8.73% | 2,141 |
| Jan 19, 2026 | 26.60 | 27.50 | 26.60 | 27.50 | 27.50 | - | 133 |
| Jan 16, 2026 | 27.50 | 27.50 | 26.50 | 27.50 | 27.50 | 1.85% | 56 |
| Jan 15, 2026 | 26.60 | 27.60 | 26.60 | 27.00 | 27.00 | -2.53% | 208 |
| Jan 14, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.73% | 1 |
| Jan 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 96 |
| Jan 12, 2026 | 27.10 | 27.60 | 27.00 | 27.50 | 27.50 | 1.85% | 1,464 |
| Jan 9, 2026 | 27.80 | 29.80 | 26.70 | 27.00 | 27.00 | -2.88% | 1,478 |
| Jan 8, 2026 | 27.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | 100 |
| Jan 7, 2026 | 27.80 | 27.80 | 26.30 | 27.80 | 27.80 | - | 245 |
| Jan 5, 2026 | 27.00 | 27.80 | 25.80 | 27.80 | 27.80 | 2.96% | 295 |
| Jan 2, 2026 | 27.00 | 27.00 | 24.80 | 27.00 | 27.00 | 0.37% | 1,446 |
| Dec 30, 2025 | 25.70 | 27.70 | 25.10 | 26.90 | 26.90 | 5.08% | 356 |
| Dec 29, 2025 | 25.00 | 25.70 | 25.00 | 25.60 | 25.60 | 1.99% | 443 |
| Dec 23, 2025 | 25.10 | 25.40 | 25.00 | 25.10 | 25.10 | -1.95% | 1,206 |
| Dec 22, 2025 | 25.10 | 26.00 | 25.10 | 25.60 | 25.60 | -1.16% | 1,262 |
| Dec 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 4 |
| Dec 17, 2025 | 25.80 | 26.00 | 25.10 | 25.90 | 25.90 | -0.38% | 283 |
| Dec 16, 2025 | 26.10 | 26.50 | 25.80 | 26.00 | 26.00 | -2.26% | 503 |
| Dec 15, 2025 | 26.70 | 26.70 | 25.90 | 26.60 | 26.60 | -0.75% | 231 |
| Dec 12, 2025 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | - | 442 |
| Dec 11, 2025 | 26.80 | 26.80 | 26.00 | 26.80 | 26.80 | - | 167 |
| Dec 10, 2025 | 26.80 | 26.80 | 26.20 | 26.80 | 26.80 | -0.74% | 126 |
| Dec 9, 2025 | 27.80 | 27.80 | 26.20 | 27.00 | 27.00 | -3.23% | 882 |
| Dec 8, 2025 | 28.10 | 28.90 | 26.90 | 27.90 | 27.90 | -3.79% | 1,643 |