DGA Spólka Akcyjna (WSE:DGA)
Poland · Delayed Price · Currency is PLN 20.00
-0.50 (-2.44%)
Sep 4, 2025, 9:40 AM CET
DGA Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -2.44% | 38 |
| Sep 3, 2025 | 20.00 | 20.50 | 19.50 | 20.50 | 20.50 | -1.44% | 1,694 |
| Sep 2, 2025 | 19.75 | 21.20 | 19.75 | 20.80 | 20.80 | 5.32% | 3,591 |
| Sep 1, 2025 | 19.45 | 19.75 | 19.30 | 19.75 | 19.75 | 1.80% | 1,626 |
| Aug 29, 2025 | 18.75 | 19.40 | 18.75 | 19.40 | 19.40 | 3.74% | 526 |
| Aug 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 397 |
| Aug 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Aug 25, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -3.61% | 55 |
| Aug 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Aug 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 31 |
| Aug 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 18, 2025 | 19.25 | 19.50 | 19.00 | 19.50 | 19.50 | 1.04% | 1,534 |
| Aug 14, 2025 | 18.60 | 19.30 | 18.50 | 19.30 | 19.30 | -0.52% | 1,110 |
| Aug 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.47% | 1 |
| Aug 12, 2025 | 18.85 | 18.90 | 18.75 | 18.75 | 18.75 | - | 685 |
| Aug 11, 2025 | 18.95 | 18.95 | 18.75 | 18.75 | 18.75 | -3.35% | 591 |
| Aug 8, 2025 | 19.45 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 478 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 24 |
| Aug 6, 2025 | 19.20 | 19.65 | 19.20 | 19.50 | 19.50 | 1.56% | 2,192 |
| Aug 5, 2025 | 19.10 | 19.65 | 19.00 | 19.20 | 19.20 | -2.29% | 1,768 |
| Aug 4, 2025 | 19.65 | 19.65 | 19.00 | 19.65 | 19.65 | - | 3,713 |
| Aug 1, 2025 | 19.20 | 19.65 | 19.20 | 19.65 | 19.65 | - | 1,052 |
| Jul 31, 2025 | 18.90 | 19.65 | 18.90 | 19.65 | 19.65 | - | 995 |
| Jul 30, 2025 | 18.85 | 19.65 | 18.85 | 19.65 | 19.65 | - | 395 |
| Jul 29, 2025 | 19.00 | 19.65 | 19.00 | 19.65 | 19.65 | 3.42% | 716 |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 5 |
| Jul 25, 2025 | 18.35 | 19.70 | 18.35 | 19.20 | 19.20 | -2.78% | 110 |
| Jul 24, 2025 | 19.60 | 19.75 | 18.25 | 19.75 | 19.75 | 0.77% | 721 |
| Jul 23, 2025 | 19.20 | 19.60 | 18.25 | 19.60 | 19.60 | - | 36 |
| Jul 22, 2025 | 18.15 | 19.60 | 18.15 | 19.60 | 19.60 | - | 108 |
| Jul 21, 2025 | 19.70 | 19.70 | 18.00 | 19.60 | 19.60 | 3.16% | 32 |
| Jul 18, 2025 | 19.40 | 19.40 | 17.50 | 19.00 | 19.00 | -3.31% | 3,193 |
| Jul 17, 2025 | 18.20 | 19.75 | 17.65 | 19.65 | 19.65 | 7.97% | 3,988 |
| Jul 16, 2025 | 18.95 | 18.95 | 18.20 | 18.20 | 18.20 | -4.21% | 125 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 3 |
| Jul 11, 2025 | 19.15 | 19.15 | 18.20 | 19.15 | 19.15 | 2.96% | 156 |
| Jul 10, 2025 | 19.40 | 19.75 | 18.60 | 18.60 | 18.60 | -4.12% | 585 |
| Jul 9, 2025 | 19.75 | 19.75 | 19.00 | 19.40 | 19.40 | -0.51% | 1,191 |
| Jul 8, 2025 | 19.60 | 19.75 | 19.10 | 19.50 | 19.50 | - | 970 |
| Jul 7, 2025 | 18.30 | 20.00 | 18.30 | 19.50 | 19.50 | 6.27% | 1,893 |
| Jul 4, 2025 | 18.35 | 18.35 | 18.30 | 18.35 | 18.35 | - | 152 |
| Jul 3, 2025 | 17.50 | 18.40 | 17.40 | 18.35 | 18.35 | 7.94% | 1,914 |
| Jul 2, 2025 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | -2.86% | 181 |
| Jul 1, 2025 | 16.85 | 17.95 | 16.80 | 17.50 | 17.50 | 8.70% | 1,513 |
| Jun 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.45% | 1 |
| Jun 27, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - | 11 |
| Jun 26, 2025 | 16.15 | 16.85 | 16.15 | 16.85 | 16.85 | 4.01% | 180 |