DGA Spólka Akcyjna (WSE:DGA)
Poland · Delayed Price · Currency is PLN 23.40
+0.10 (0.43%)
Jul 22, 2026, 7:03 PM CET
DGA Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 26.00 | 26.30 | 26.00 | 26.00 | 25.79 | - | 602 |
| Jun 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | - | 5 |
| Jun 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | - | 6 |
| Jun 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | -0.76% | 5 |
| Jun 9, 2026 | 25.30 | 26.20 | 25.20 | 26.20 | 25.99 | 0.77% | 161 |
| Jun 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | -1.14% | 6 |
| Jun 5, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.08 | -0.38% | 8 |
| Jun 3, 2026 | 26.30 | 26.40 | 26.30 | 26.40 | 26.18 | 0.38% | 20 |
| Jun 2, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.08 | - | 2 |
| Jun 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.08 | - | 5 |
| May 29, 2026 | 26.20 | 26.30 | 26.20 | 26.30 | 26.08 | 0.38% | 2,210 |
| May 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | -0.38% | 400 |
| May 27, 2026 | 26.30 | 26.30 | 25.30 | 26.30 | 26.08 | -2.23% | 287 |
| May 26, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.68 | 2.67% | 1,180 |
| May 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | -2.60% | 5 |
| May 22, 2026 | 26.80 | 26.90 | 26.00 | 26.90 | 26.68 | 1.51% | 323 |
| May 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.28 | -1.49% | 5 |
| May 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.68 | - | 5 |
| May 19, 2026 | 26.20 | 26.90 | 25.60 | 26.90 | 26.68 | 2.67% | 126 |
| May 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.99 | -0.76% | 2 |
| May 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.18 | - | 10 |
| May 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.18 | -1.49% | 10 |
| May 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.58 | -0.37% | 10 |
| May 12, 2026 | 27.00 | 27.00 | 25.00 | 26.90 | 26.68 | - | 1,575 |
| May 11, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.68 | - | 5 |
| May 8, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.68 | -0.37% | 30 |
| May 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.78 | -0.37% | 10 |
| May 6, 2026 | 26.00 | 27.40 | 26.00 | 27.10 | 26.88 | 4.23% | 341 |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.79 | -2.99% | 149 |