DG-Net S.A. (WSE:DGN)
Poland · Delayed Price · Currency is PLN 9.85
+0.95 (10.67%)
At close: Apr 16, 2026
DG-Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.20 | 9.95 | 9.20 | 9.85 | 9.85 | 10.67% | 414 |
| Apr 15, 2026 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | 1.71% | 60 |
| Apr 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 18 |
| Apr 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | 1 |
| Apr 10, 2026 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | 6.02% | 16 |
| Apr 9, 2026 | 8.70 | 8.70 | 8.30 | 8.30 | 8.30 | -4.60% | 26 |
| Apr 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.57% | 2 |
| Apr 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | 20 |
| Apr 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | 1,299 |
| Apr 1, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -3.41% | 40 |
| Mar 31, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 152 |
| Mar 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.09% | 1,002 |
| Mar 25, 2026 | 8.78 | 8.78 | 8.62 | 8.62 | 8.62 | -3.58% | 21 |
| Mar 24, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% | 12 |
| Mar 23, 2026 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 2.77% | 501 |
| Mar 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% | 2 |
| Mar 19, 2026 | 8.80 | 8.80 | 8.64 | 8.64 | 8.64 | -4.85% | 50 |
| Mar 18, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.44% | 101 |
| Mar 17, 2026 | 7.84 | 9.20 | 7.84 | 9.04 | 9.04 | -4.64% | 286 |
| Mar 16, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.85% | 423 |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 10 |
| Mar 11, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | 10 |
| Mar 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.54% | 5 |
| Mar 6, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.21% | 1 |
| 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 |