DRAGO entertainment Spólka Akcyjna (WSE:DGE)
Poland · Delayed Price · Currency is PLN 21.50
+1.20 (5.91%)
Sep 12, 2025, 3:14 PM CET
WSE:DGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25 |
| Aug 21, 2025 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | -2.91% | 310 |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 19, 2025 | 20.10 | 20.60 | 20.00 | 20.60 | 20.60 | -0.48% | 659 |
| Aug 18, 2025 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 4.02% | 934 |
| Aug 14, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.25% | 822 |
| 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 |