DRAGO entertainment Spólka Akcyjna (WSE:DGE)
Poland · Delayed Price · Currency is PLN 19.70
-0.25 (-1.25%)
Aug 14, 2025, 2:53 PM CET
WSE:DGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.10 | 20.60 | 19.95 | 19.95 | 19.95 | -3.16% | 666 |
| Aug 12, 2025 | 20.70 | 20.70 | 20.00 | 20.60 | 20.60 | -0.48% | 590 |
| Aug 11, 2025 | 20.20 | 20.70 | 20.00 | 20.70 | 20.70 | -0.48% | 250 |
| Aug 8, 2025 | 20.70 | 20.80 | 20.00 | 20.80 | 20.80 | 0.48% | 250 |
| Aug 7, 2025 | 20.50 | 21.00 | 19.70 | 20.70 | 20.70 | -1.43% | 1,680 |
| Aug 6, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -0.47% | 167 |
| Aug 5, 2025 | 21.20 | 21.20 | 20.40 | 21.10 | 21.10 | -0.94% | 488 |
| Aug 4, 2025 | 20.50 | 21.50 | 20.50 | 21.30 | 21.30 | - | 275 |
| Aug 1, 2025 | 21.70 | 21.70 | 20.40 | 21.30 | 21.30 | -3.18% | 647 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 293 |
| Jul 30, 2025 | 20.40 | 22.40 | 20.40 | 22.00 | 22.00 | 4.76% | 1,507 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.10 | 21.00 | 21.00 | -3.23% | 534 |
| Jul 28, 2025 | 21.10 | 21.70 | 21.00 | 21.70 | 21.70 | -0.91% | 174 |
| Jul 25, 2025 | 21.40 | 21.90 | 21.20 | 21.90 | 21.90 | -0.45% | 508 |
| Jul 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jul 23, 2025 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | - | 54 |
| Jul 22, 2025 | 21.50 | 22.00 | 21.40 | 22.00 | 22.00 | - | 527 |
| Jul 21, 2025 | 21.90 | 22.00 | 21.50 | 22.00 | 22.00 | -1.79% | 31 |
| Jul 18, 2025 | 21.30 | 22.40 | 21.30 | 22.40 | 22.40 | 2.75% | 323 |
| Jul 17, 2025 | 21.40 | 21.80 | 21.30 | 21.80 | 21.80 | -0.46% | 293 |
| Jul 16, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | -1.35% | 170 |
| Jul 15, 2025 | 22.30 | 22.30 | 21.40 | 22.20 | 22.20 | -0.45% | 69 |
| Jul 14, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Jul 11, 2025 | 21.40 | 22.30 | 21.40 | 22.30 | 22.30 | 3.24% | 135 |
| Jul 10, 2025 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 79 |
| Jul 9, 2025 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | -1.38% | 4 |
| Jul 8, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jul 7, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | -0.91% | 112 |
| Jul 4, 2025 | 21.80 | 21.90 | 21.30 | 21.90 | 21.90 | 0.46% | 161 |
| Jul 3, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 1.40% | 203 |
| Jul 2, 2025 | 21.30 | 21.50 | 21.30 | 21.50 | 21.50 | -1.38% | 11 |
| Jul 1, 2025 | 21.70 | 21.80 | 21.00 | 21.80 | 21.80 | -0.46% | 432 |
| Jun 30, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | -1.35% | 397 |
| Jun 27, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 17 |
| Jun 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 49 |
| Jun 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Jun 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 49 |
| Jun 23, 2025 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | 212 |
| Jun 20, 2025 | 22.20 | 22.20 | 21.10 | 22.00 | 22.00 | -2.22% | 227 |
| Jun 18, 2025 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 1.35% | 285 |
| Jun 17, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 3.26% | 8 |
| Jun 16, 2025 | 21.90 | 22.00 | 21.50 | 21.50 | 21.50 | -2.27% | 474 |
| Jun 13, 2025 | 21.90 | 22.70 | 21.80 | 22.00 | 22.00 | 0.46% | 542 |
| Jun 12, 2025 | 22.70 | 22.70 | 21.90 | 21.90 | 21.90 | -3.52% | 128 |
| Jun 11, 2025 | 22.70 | 22.70 | 22.20 | 22.70 | 22.70 | - | 154 |
| Jun 10, 2025 | 22.40 | 22.70 | 22.40 | 22.70 | 22.70 | 1.34% | 178 |
| Jun 9, 2025 | 23.00 | 23.00 | 21.90 | 22.40 | 22.40 | -2.61% | 315 |
| Jun 6, 2025 | 22.90 | 23.00 | 21.70 | 23.00 | 23.00 | - | 243 |
| Jun 5, 2025 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | -0.43% | 172 |
| Jun 4, 2025 | 22.50 | 23.10 | 21.70 | 23.10 | 23.10 | 0.43% | 459 |