DGA Spólka Akcyjna (WSE:DGA)
Poland · Delayed Price · Currency is PLN 22.80
+1.60 (7.55%)
Sep 9, 2026, 3:00 PM CET
DGA Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 7.55% | 20 |
| Sep 8, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | 46 |
| Sep 7, 2026 | 20.60 | 21.40 | 20.10 | 20.20 | 20.20 | -11.40% | 1,495 |
| Sep 4, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 10 |
| Sep 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 8.57% | 5 |
| Sep 2, 2026 | 22.10 | 22.20 | 20.40 | 21.00 | 21.00 | -7.08% | 486 |
| Sep 1, 2026 | 22.20 | 22.60 | 22.10 | 22.60 | 22.60 | 1.80% | 135 |
| Aug 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 3 |
| Aug 28, 2026 | 22.20 | 22.80 | 22.10 | 22.80 | 22.80 | - | 680 |
| Aug 26, 2026 | 22.80 | 22.80 | 22.10 | 22.80 | 22.80 | - | 307 |
| Aug 25, 2026 | 22.80 | 22.80 | 22.20 | 22.80 | 22.80 | -0.44% | 345 |
| Aug 24, 2026 | 22.80 | 22.90 | 22.10 | 22.90 | 22.90 | 0.44% | 1,051 |
| Aug 20, 2026 | 22.30 | 22.80 | 22.10 | 22.80 | 22.80 | - | 352 |
| Aug 19, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | -0.44% | 15 |
| Aug 18, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | - | 267 |
| Aug 17, 2026 | 22.40 | 22.90 | 22.20 | 22.90 | 22.90 | -0.87% | 501 |
| Aug 14, 2026 | 22.40 | 23.10 | 22.40 | 23.10 | 23.10 | - | 11 |
| Aug 13, 2026 | 22.60 | 23.10 | 22.40 | 23.10 | 23.10 | 0.43% | 27 |
| Aug 12, 2026 | 22.40 | 23.10 | 22.10 | 23.00 | 23.00 | -0.86% | 1,059 |
| Aug 11, 2026 | 22.20 | 23.20 | 22.20 | 23.20 | 23.20 | 0.87% | 84 |
| Aug 10, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 3.60% | 590 |
| Aug 7, 2026 | 22.20 | 22.40 | 21.60 | 22.20 | 22.20 | - | 296 |
| Aug 6, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | 101 |
| Aug 5, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1.80% | 44 |
| Aug 4, 2026 | 22.00 | 22.20 | 21.50 | 22.20 | 22.20 | 0.91% | 360 |
| Aug 3, 2026 | 22.20 | 22.80 | 22.00 | 22.00 | 22.00 | -2.65% | 620 |
| Jul 31, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | -1.74% | 9 |
| Jul 29, 2026 | 22.60 | 23.00 | 21.50 | 23.00 | 23.00 | - | 257 |
| Jul 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | 10 |
| Jul 22, 2026 | 23.40 | 23.40 | 22.80 | 23.40 | 23.40 | 0.43% | 172 |
| Jul 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -4.51% | 320 |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.01% | 4 |
| Jul 13, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.40 | -3.15% | 660 |
| Jul 10, 2026 | 24.50 | 25.40 | 24.40 | 25.40 | 25.19 | 2.42% | 374 |
| Jul 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | -0.40% | 105 |
| Jul 8, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | - | 21 |
| Jul 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | -2.35% | 321 |
| Jul 6, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.29 | - | 14 |
| Jul 2, 2026 | 25.20 | 25.50 | 24.60 | 25.50 | 25.29 | 1.19% | 152 |
| Jul 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | -0.40% | 5 |
| Jun 30, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.09 | -1.94% | 430 |
| Jun 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.59 | -0.77% | 200 |
| Jun 25, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 25.79 | 0.78% | 401 |
| Jun 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.59 | -2.27% | 160 |
| Jun 23, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.18 | - | 600 |
| Jun 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.18 | - | 9 |
| Jun 19, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.18 | - | 104 |
| Jun 18, 2026 | 25.90 | 26.40 | 25.90 | 26.40 | 26.18 | 2.33% | 476 |
| Jun 17, 2026 | 25.80 | 25.90 | 24.90 | 25.80 | 25.59 | -2.64% | 626 |
| Jun 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.28 | 1.92% | 5 |