DG-Net S.A. (WSE:DGN)
Poland · Delayed Price · Currency is PLN 10.80
-1.80 (-14.29%)
At close: May 26, 2026
DG-Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 12.60 | 12.60 | 10.10 | 10.80 | 10.80 | -14.29% | 2,257 |
| May 25, 2026 | 11.00 | 13.10 | 8.90 | 12.60 | 12.60 | 17.76% | 6,087 |
| May 22, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.90% | 28 |
| May 21, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 2 |
| May 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 2 |
| May 19, 2026 | 10.00 | 10.30 | 9.65 | 10.10 | 10.10 | 1.00% | 29 |
| May 18, 2026 | 10.20 | 10.20 | 9.90 | 10.00 | 10.00 | 2.04% | 115 |
| May 15, 2026 | 9.70 | 10.80 | 9.70 | 9.80 | 9.80 | 1.03% | 738 |
| May 8, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 1.04% | 2 |
| May 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 20 |
| May 6, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | 10 |
| May 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | 1 |
| Apr 28, 2026 | 9.50 | 9.50 | 9.25 | 9.25 | 9.25 | -2.63% | 50 |
| Apr 24, 2026 | 9.30 | 9.80 | 9.30 | 9.50 | 9.50 | -4.04% | 26 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Apr 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 2 |
| Apr 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | 186 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1 |
| Apr 17, 2026 | 9.85 | 9.90 | 9.50 | 9.50 | 9.50 | -3.55% | 22 |
| 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 |