DRAGO entertainment Spólka Akcyjna (WSE:DGE)
Poland · Delayed Price · Currency is PLN 29.90
+1.00 (3.46%)
Nov 3, 2025, 1:47 PM CET
WSE:DGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.50 | 29.50 | 27.30 | 28.90 | 28.90 | -2.36% | 1,087 |
| Oct 30, 2025 | 29.80 | 31.90 | 28.00 | 29.60 | 29.60 | -0.67% | 3,850 |
| Oct 29, 2025 | 30.50 | 30.50 | 28.60 | 29.80 | 29.80 | -0.67% | 536 |
| Oct 28, 2025 | 29.80 | 32.50 | 28.90 | 30.00 | 30.00 | - | 3,929 |
| Oct 27, 2025 | 32.60 | 32.90 | 30.00 | 30.00 | 30.00 | -8.81% | 1,710 |
| Oct 24, 2025 | 32.90 | 33.50 | 32.50 | 32.90 | 32.90 | - | 1,272 |
| Oct 23, 2025 | 32.10 | 33.50 | 32.00 | 32.90 | 32.90 | 2.17% | 1,079 |
| Oct 22, 2025 | 33.90 | 33.90 | 30.60 | 32.20 | 32.20 | -5.01% | 3,638 |
| Oct 21, 2025 | 33.90 | 33.90 | 32.00 | 33.90 | 33.90 | - | 1,795 |
| Oct 20, 2025 | 31.20 | 33.90 | 31.20 | 33.90 | 33.90 | 9.71% | 2,045 |
| Oct 17, 2025 | 30.10 | 31.00 | 28.20 | 30.90 | 30.90 | -0.96% | 1,751 |
| Oct 16, 2025 | 32.00 | 32.60 | 30.00 | 31.20 | 31.20 | -5.45% | 1,163 |
| Oct 15, 2025 | 31.70 | 33.20 | 31.60 | 33.00 | 33.00 | -1.20% | 377 |
| Oct 14, 2025 | 33.90 | 33.90 | 31.60 | 33.40 | 33.40 | 1.83% | 662 |
| Oct 13, 2025 | 33.40 | 33.60 | 31.60 | 32.80 | 32.80 | 0.61% | 1,418 |
| Oct 10, 2025 | 32.80 | 33.90 | 30.80 | 32.60 | 32.60 | -0.61% | 4,834 |
| Oct 9, 2025 | 35.20 | 38.70 | 31.40 | 32.80 | 32.80 | 4.46% | 26,493 |
| Oct 8, 2025 | 26.00 | 31.40 | 25.20 | 31.40 | 31.40 | 25.60% | 14,342 |
| Oct 7, 2025 | 23.60 | 25.30 | 23.40 | 25.00 | 25.00 | 5.93% | 2,897 |
| Oct 6, 2025 | 23.60 | 23.60 | 22.10 | 23.60 | 23.60 | - | 683 |
| Oct 3, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | 2.61% | 801 |
| Oct 2, 2025 | 22.10 | 23.00 | 22.00 | 23.00 | 23.00 | - | 2,516 |
| Oct 1, 2025 | 22.30 | 23.00 | 21.80 | 23.00 | 23.00 | 5.50% | 792 |
| Sep 30, 2025 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | - | 1,005 |
| Sep 29, 2025 | 22.80 | 22.80 | 21.40 | 21.80 | 21.80 | -4.39% | 1,915 |
| Sep 26, 2025 | 21.70 | 22.80 | 21.00 | 22.80 | 22.80 | 7.04% | 1,287 |
| Sep 25, 2025 | 22.60 | 22.60 | 21.00 | 21.30 | 21.30 | -6.99% | 3,482 |
| Sep 24, 2025 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | -2.14% | 85 |
| Sep 23, 2025 | 22.60 | 23.40 | 22.50 | 23.40 | 23.40 | 3.54% | 1,012 |
| Sep 22, 2025 | 22.60 | 22.60 | 21.30 | 22.60 | 22.60 | - | 777 |
| Sep 19, 2025 | 23.00 | 23.20 | 21.40 | 22.60 | 22.60 | -1.74% | 693 |
| Sep 18, 2025 | 22.80 | 23.30 | 21.00 | 23.00 | 23.00 | 3.14% | 2,216 |
| Sep 17, 2025 | 22.20 | 22.40 | 21.00 | 22.30 | 22.30 | 12.06% | 2,443 |
| Sep 16, 2025 | 20.20 | 20.60 | 19.90 | 19.90 | 19.90 | -2.93% | 750 |
| Sep 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | - |
| Sep 12, 2025 | 20.30 | 21.50 | 19.05 | 20.50 | 20.50 | 0.99% | 1,166 |
| Sep 11, 2025 | 20.30 | 20.50 | 19.65 | 20.30 | 20.30 | - | 291 |
| Sep 10, 2025 | 20.00 | 20.30 | 19.60 | 20.30 | 20.30 | 2.01% | 700 |
| Sep 9, 2025 | 19.90 | 19.95 | 19.40 | 19.90 | 19.90 | - | 435 |
| Sep 8, 2025 | 19.80 | 20.20 | 19.35 | 19.90 | 19.90 | 0.51% | 171 |
| Sep 5, 2025 | 19.30 | 20.00 | 19.30 | 19.80 | 19.80 | -0.75% | 551 |
| Sep 4, 2025 | 19.40 | 19.95 | 19.40 | 19.95 | 19.95 | -0.75% | 657 |
| Sep 3, 2025 | 19.65 | 20.20 | 19.30 | 20.10 | 20.10 | 0.50% | 779 |
| Sep 2, 2025 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | -1.96% | 106 |
| Sep 1, 2025 | 19.55 | 20.50 | 19.30 | 20.40 | 20.40 | -0.97% | 864 |
| Aug 29, 2025 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 5.64% | 468 |
| Aug 28, 2025 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -4.88% | 278 |
| Aug 27, 2025 | 19.60 | 20.60 | 19.45 | 20.50 | 20.50 | 1.99% | 412 |
| Aug 26, 2025 | 19.80 | 20.10 | 19.55 | 20.10 | 20.10 | 0.50% | 95 |
| Aug 25, 2025 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | - | 689 |