DGA Spólka Akcyjna (WSE:DGA)
Poland · Delayed Price · Currency is PLN 26.30
-0.60 (-2.23%)
May 27, 2026, 10:24 AM CET
DGA Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 2.67% | 1,180 |
| May 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.60% | 5 |
| May 22, 2026 | 26.80 | 26.90 | 26.00 | 26.90 | 26.90 | 1.51% | 323 |
| May 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% | 5 |
| May 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 5 |
| May 19, 2026 | 26.20 | 26.90 | 25.60 | 26.90 | 26.90 | 2.67% | 126 |
| May 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 2 |
| May 15, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 10 |
| May 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 10 |
| May 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | 10 |
| May 12, 2026 | 27.00 | 27.00 | 25.00 | 26.90 | 26.90 | - | 1,575 |
| May 11, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 5 |
| May 8, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.37% | 30 |
| May 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.37% | 10 |
| May 6, 2026 | 26.00 | 27.40 | 26.00 | 27.10 | 27.10 | 4.23% | 341 |
| Apr 30, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | 149 |
| Apr 29, 2026 | 25.70 | 26.80 | 25.00 | 26.80 | 26.80 | 3.08% | 1,146 |
| Apr 28, 2026 | 27.60 | 27.60 | 26.00 | 26.00 | 26.00 | -6.81% | 455 |
| Apr 27, 2026 | 28.80 | 28.80 | 27.90 | 27.90 | 27.90 | -3.79% | 296 |
| Apr 24, 2026 | 26.90 | 29.00 | 26.80 | 29.00 | 29.00 | 8.21% | 1,450 |
| Apr 23, 2026 | 28.50 | 28.50 | 26.80 | 26.80 | 26.80 | -6.94% | 27 |
| Apr 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 5 |
| Apr 21, 2026 | 28.90 | 28.90 | 28.00 | 28.80 | 28.80 | 0.35% | 405 |
| Apr 20, 2026 | 28.70 | 28.70 | 28.60 | 28.70 | 28.70 | -0.69% | 310 |
| Apr 17, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.35% | 79 |
| Apr 16, 2026 | 27.90 | 28.80 | 27.80 | 28.80 | 28.80 | 3.23% | 260 |
| Apr 15, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 10 |
| Apr 14, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 5 |
| Apr 10, 2026 | 27.50 | 27.90 | 26.40 | 27.90 | 27.90 | -0.36% | 1,104 |
| Apr 9, 2026 | 25.90 | 28.00 | 25.50 | 28.00 | 28.00 | 6.06% | 1,730 |
| Apr 8, 2026 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 7.32% | 304 |
| Apr 7, 2026 | 25.20 | 26.10 | 23.80 | 24.60 | 24.60 | -2.38% | 1,754 |
| Mar 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | 100 |
| Mar 27, 2026 | 25.00 | 25.60 | 24.60 | 25.60 | 25.60 | - | 23 |
| Mar 26, 2026 | 25.90 | 26.00 | 25.00 | 25.60 | 25.60 | - | 2,014 |
| Mar 25, 2026 | 23.60 | 25.60 | 23.60 | 25.60 | 25.60 | 4.07% | 2,683 |
| Mar 24, 2026 | 22.80 | 24.60 | 22.40 | 24.60 | 24.60 | 5.13% | 2,062 |
| Mar 23, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.27% | 5 |
| Mar 19, 2026 | 23.70 | 23.80 | 23.70 | 23.70 | 23.70 | -3.66% | 608 |
| Mar 18, 2026 | 23.70 | 24.60 | 22.80 | 24.60 | 24.60 | - | 762 |
| Mar 13, 2026 | 23.60 | 24.60 | 23.60 | 24.60 | 24.60 | 3.80% | 150 |
| Mar 12, 2026 | 22.80 | 23.70 | 22.80 | 23.70 | 23.70 | 3.95% | 238 |
| Mar 11, 2026 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | -3.80% | 644 |
| Mar 10, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 3 |
| Mar 9, 2026 | 22.70 | 23.70 | 22.70 | 23.70 | 23.70 | 0.42% | 11 |
| Mar 6, 2026 | 22.80 | 23.60 | 22.70 | 23.60 | 23.60 | 3.51% | 646 |
| 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 |