DG-Net S.A. (WSE:DGN)
Poland · Delayed Price · Currency is PLN 9.10
-0.52 (-5.41%)
At close: Sep 10, 2025
DG-Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -5.41% | 20 |
| Sep 9, 2025 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | 0.21% | 50 |
| Sep 8, 2025 | 9.16 | 9.60 | 9.16 | 9.60 | 9.60 | 4.80% | 71 |
| Sep 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -4.58% | 1 |
| Sep 4, 2025 | 9.12 | 9.60 | 9.00 | 9.60 | 9.60 | 1.05% | 106 |
| Sep 3, 2025 | 9.80 | 9.80 | 8.62 | 9.50 | 9.50 | -4.43% | 500 |
| Sep 2, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -1.09% | 13 |
| Aug 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 1 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 101 |
| Aug 27, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 11 |
| Aug 26, 2025 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | 4.46% | 102 |
| Aug 25, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - | 1 |
| Aug 22, 2025 | 10.20 | 10.25 | 9.86 | 9.86 | 9.86 | -3.33% | 57 |
| Aug 21, 2025 | 9.90 | 10.20 | 9.56 | 10.20 | 10.20 | 3.66% | 490 |
| Aug 20, 2025 | 9.76 | 9.84 | 9.14 | 9.84 | 9.84 | 0.82% | 521 |
| Aug 19, 2025 | 8.14 | 9.76 | 8.14 | 9.76 | 9.76 | 7.02% | 275 |
| Aug 18, 2025 | 9.70 | 10.40 | 8.20 | 9.12 | 9.12 | -5.98% | 1,393 |
| Aug 14, 2025 | 10.00 | 10.60 | 9.66 | 9.70 | 9.70 | -3.00% | 338 |
| Aug 13, 2025 | 9.60 | 10.00 | 9.40 | 10.00 | 10.00 | 3.95% | 372 |
| Aug 12, 2025 | 10.00 | 10.00 | 9.62 | 9.62 | 9.62 | -3.80% | 35 |
| Aug 11, 2025 | 9.52 | 10.40 | 9.52 | 10.00 | 10.00 | -3.38% | 363 |
| Aug 8, 2025 | 10.60 | 10.65 | 10.20 | 10.35 | 10.35 | -4.17% | 30 |
| Aug 7, 2025 | 9.58 | 10.95 | 9.58 | 10.80 | 10.80 | 13.68% | 646 |
| Aug 6, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 3.04% | 200 |
| Aug 5, 2025 | 9.82 | 9.82 | 9.08 | 9.22 | 9.22 | -7.43% | 352 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.96 | 9.96 | 9.96 | 4.40% | 53 |
| Jul 31, 2025 | 9.54 | 9.54 | 9.22 | 9.54 | 9.54 | - | 163 |
| Jul 30, 2025 | 9.52 | 9.54 | 9.24 | 9.54 | 9.54 | -0.21% | 36 |
| Jul 29, 2025 | 9.54 | 9.56 | 9.54 | 9.56 | 9.56 | - | 90 |
| Jul 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 2 |
| Jul 25, 2025 | 11.30 | 11.30 | 9.04 | 9.56 | 9.56 | -15.77% | 2,795 |
| Jul 24, 2025 | 10.70 | 12.30 | 10.35 | 11.35 | 11.35 | -3.40% | 385 |
| Jul 23, 2025 | 11.50 | 12.45 | 10.65 | 11.75 | 11.75 | 3.07% | 1,499 |
| Jul 22, 2025 | 10.00 | 11.55 | 10.00 | 11.40 | 11.40 | 18.01% | 2,864 |
| Jul 21, 2025 | 10.00 | 11.20 | 9.00 | 9.66 | 9.66 | -0.41% | 651 |
| Jul 18, 2025 | 9.60 | 10.00 | 9.38 | 9.70 | 9.70 | 2.97% | 1,389 |
| Jul 17, 2025 | 9.30 | 9.42 | 9.30 | 9.42 | 9.42 | 4.67% | 664 |
| Jul 16, 2025 | 8.14 | 9.08 | 8.14 | 9.00 | 9.00 | -0.44% | 584 |
| Jul 15, 2025 | 8.20 | 9.12 | 8.12 | 9.04 | 9.04 | 12.72% | 1,966 |
| Jul 14, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | 20 |
| Jul 11, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | 4 |
| Jul 10, 2025 | 7.92 | 7.96 | 7.92 | 7.96 | 7.96 | 2.58% | 28 |
| Jul 9, 2025 | 8.10 | 8.10 | 7.76 | 7.76 | 7.76 | -5.60% | 350 |
| Jul 8, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 2 |
| Jul 7, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.23% | 2 |
| Jul 4, 2025 | 8.42 | 8.42 | 8.12 | 8.12 | 8.12 | -5.14% | 190 |
| Jul 2, 2025 | 8.60 | 8.60 | 8.56 | 8.56 | 8.56 | -0.47% | 6 |
| Jul 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 2 |
| Jun 30, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.94% | 270 |
| Jun 27, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 3.15% | 4 |