DGA Spólka Akcyjna (WSE:DGA)
Poland · Delayed Price · Currency is PLN 21.00
+0.50 (2.44%)
Oct 9, 2026, 1:21 PM CET
DGA Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 289 |
| Oct 8, 2026 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | -3.30% | 344 |
| Oct 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% | 5 |
| Oct 6, 2026 | 21.20 | 21.80 | 20.60 | 21.50 | 21.50 | -1.83% | 370 |
| Oct 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 5 |
| Sep 30, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 3.30% | 5 |
| Sep 28, 2026 | 22.00 | 22.00 | 20.70 | 21.20 | 21.20 | -3.64% | 522 |
| Sep 25, 2026 | 20.60 | 22.40 | 20.60 | 22.00 | 22.00 | -1.79% | 173 |
| Sep 24, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | -1.32% | 127 |
| Sep 23, 2026 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | 4.61% | 5 |
| Sep 22, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 1 |
| Sep 21, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 5 |
| Sep 17, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 5 |
| Sep 16, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 5 |
| Sep 15, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 10 |
| Sep 14, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -4.41% | 5 |
| Sep 11, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | 25 |
| Sep 10, 2026 | 20.70 | 22.80 | 20.70 | 22.80 | 22.80 | - | 78 |
| 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 |