Digitree Group S.A. (WSE:DTR)
Poland · Delayed Price · Currency is PLN 12.10
+0.80 (7.08%)
Nov 3, 2025, 10:06 AM CET
Digitree Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 122 |
| Oct 29, 2025 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | 1.80% | 122 |
| Oct 28, 2025 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | 2.78% | 1,409 |
| Oct 27, 2025 | 11.00 | 11.70 | 9.95 | 10.80 | 10.80 | -10.00% | 10,380 |
| Oct 24, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | 936 |
| Oct 23, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | 101 |
| Oct 22, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 21, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | 752 |
| Oct 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 17, 2025 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 1,319 |
| Oct 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 15, 2025 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | - | 2,632 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 459 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 640 |
| Oct 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Oct 7, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 210 |
| Oct 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | 200 |
| Oct 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 1 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | 0.83% | 8 |
| Oct 1, 2025 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | -3.23% | 344 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 191 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | -0.80% | 536 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | 1 |
| Sep 25, 2025 | 12.80 | 12.80 | 11.60 | 11.80 | 11.80 | -5.60% | 1,824 |
| Sep 24, 2025 | 11.50 | 12.60 | 11.50 | 12.50 | 12.50 | 9.65% | 2,841 |
| Sep 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 19, 2025 | 11.40 | 11.40 | 10.90 | 11.40 | 11.40 | 0.88% | 535 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Sep 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 633 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 71 |
| Sep 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 50 |
| Sep 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 250 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 162 |
| Sep 10, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -4.17% | 1,027 |
| Sep 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 9 |
| Sep 5, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Sep 3, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 310 |
| Sep 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 25 |
| Sep 1, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 29, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 28, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 25, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Aug 22, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |