DG-Net S.A. (WSE:DGN)
Poland · Delayed Price · Currency is PLN 9.42
0.00 (0.00%)
At close: Mar 3, 2026
DG-Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - | 1 |
| Feb 26, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% | 1 |
| Feb 25, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% | 1 |
| Feb 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 1 |
| Feb 23, 2026 | 9.48 | 9.50 | 9.48 | 9.50 | 9.50 | 0.42% | 6 |
| Feb 20, 2026 | 8.90 | 9.46 | 8.90 | 9.46 | 9.46 | 8.24% | 151 |
| Feb 19, 2026 | 9.00 | 9.00 | 8.74 | 8.74 | 8.74 | -4.79% | 148 |
| Feb 18, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.86% | 1 |
| Feb 17, 2026 | 9.28 | 9.28 | 9.26 | 9.26 | 9.26 | 2.89% | 56 |
| Feb 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 7 |
| Feb 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Feb 5, 2026 | 9.02 | 9.02 | 9.00 | 9.00 | 9.00 | -1.10% | 75 |
| Feb 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.94% | 10 |
| Feb 3, 2026 | 9.26 | 9.28 | 9.26 | 9.28 | 9.28 | 0.87% | 10 |
| Feb 2, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 2.22% | 333 |
| Jan 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 16 |
| Jan 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 500 |
| Jan 26, 2026 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 2.71% | 14 |
| Jan 23, 2026 | 8.50 | 8.86 | 8.46 | 8.86 | 8.86 | 3.02% | 106 |
| Jan 22, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -4.44% | 22 |
| Jan 19, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | -2.81% | 17 |
| Jan 16, 2026 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | 0.65% | 9 |
| Jan 15, 2026 | 8.88 | 9.20 | 8.88 | 9.20 | 9.20 | 5.75% | 82 |
| Jan 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | 6 |
| Jan 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.77% | 20 |
| Jan 9, 2026 | 9.24 | 9.24 | 8.66 | 8.66 | 8.66 | -6.07% | 30 |
| Jan 8, 2026 | 9.24 | 9.24 | 9.22 | 9.22 | 9.22 | 1.54% | 4 |
| Jan 7, 2026 | 9.20 | 9.26 | 9.08 | 9.08 | 9.08 | - | 23 |
| Jan 5, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | -0.87% | 3 |
| Jan 2, 2026 | 9.10 | 9.18 | 9.10 | 9.16 | 9.16 | 1.33% | 11 |
| Dec 30, 2025 | 9.60 | 9.60 | 8.18 | 9.04 | 9.04 | -5.83% | 764 |
| Dec 29, 2025 | 9.96 | 9.96 | 9.60 | 9.60 | 9.60 | -2.04% | 42 |
| Dec 23, 2025 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -0.81% | 8 |
| Dec 22, 2025 | 9.92 | 10.00 | 9.88 | 9.88 | 9.88 | -0.20% | 63 |
| Dec 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% | 2 |
| Dec 18, 2025 | 9.92 | 9.92 | 9.88 | 9.88 | 9.88 | -0.20% | 6 |
| Dec 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% | 250 |
| Dec 16, 2025 | 9.82 | 9.98 | 9.34 | 9.88 | 9.88 | -1.20% | 28 |
| Dec 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 9.41% | 212 |
| Dec 12, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.30% | 1 |
| Dec 10, 2025 | 9.38 | 9.38 | 9.26 | 9.26 | 9.26 | -4.93% | 30 |
| Dec 9, 2025 | 9.44 | 9.74 | 9.44 | 9.74 | 9.74 | 3.40% | 202 |
| Dec 5, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% | 2 |
| Dec 2, 2025 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | 2.17% | 11 |
| Dec 1, 2025 | 9.66 | 9.66 | 8.90 | 9.20 | 9.20 | -2.13% | 494 |