Digitree Group S.A. (WSE:DTR)
Poland · Delayed Price · Currency is PLN 8.45
+0.10 (1.20%)
Sep 25, 2026, 9:00 AM CET
Digitree Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.45 | 8.50 | 8.35 | 8.35 | 8.35 | - | 2,877 |
| Sep 23, 2026 | 8.40 | 8.45 | 8.35 | 8.35 | 8.35 | -0.60% | 621 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.05 | 8.40 | 8.40 | -6.15% | 4,019 |
| Sep 21, 2026 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | 312 |
| Sep 18, 2026 | 9.00 | 9.00 | 8.85 | 9.00 | 9.00 | 2.27% | 1,149 |
| Sep 17, 2026 | 9.40 | 9.40 | 8.60 | 8.80 | 8.80 | -7.37% | 2,929 |
| Sep 16, 2026 | 9.30 | 9.75 | 9.30 | 9.50 | 9.50 | 1.60% | 2,326 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | - | 24 |
| Sep 14, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -4.10% | 1,010 |
| Sep 11, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | - | 11 |
| Sep 9, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | - | 21 |
| Sep 7, 2026 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | - | 226 |
| Sep 4, 2026 | 9.55 | 9.75 | 9.50 | 9.75 | 9.75 | 2.63% | 207 |
| Sep 3, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -2.56% | 124 |
| Sep 2, 2026 | 9.75 | 9.75 | 9.70 | 9.75 | 9.75 | -1.02% | 1,020 |
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | 135 |
| Aug 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Aug 25, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -1.96% | 3 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 5 |
| Aug 12, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | 3.03% | 180 |
| Aug 11, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 1,034 |
| Aug 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 80 |
| Aug 7, 2026 | 9.80 | 9.80 | 9.65 | 9.80 | 9.80 | - | 401 |
| Aug 6, 2026 | 9.80 | 10.00 | 9.75 | 9.80 | 9.80 | - | 1,695 |
| Aug 5, 2026 | 9.95 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 1,498 |
| Jul 30, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 441 |
| Jul 27, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 203 |
| Jul 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 98 |
| Jul 23, 2026 | 9.90 | 10.20 | 9.80 | 10.20 | 10.20 | 0.99% | 279 |
| Jul 22, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | - | 120 |
| Jul 21, 2026 | 9.80 | 10.20 | 9.80 | 10.10 | 10.10 | -0.98% | 23 |
| Jul 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | 1 |
| Jul 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 1 |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 99 |
| Jul 15, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 2 |
| Jul 9, 2026 | 10.20 | 10.20 | 9.80 | 10.20 | 10.20 | 4.62% | 42 |
| Jul 8, 2026 | 10.00 | 10.10 | 9.75 | 9.75 | 9.75 | -4.41% | 2,692 |
| Jul 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 3 |
| Jul 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100 |
| Jul 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | 96 |
| Jul 1, 2026 | 9.80 | 10.70 | 9.80 | 10.70 | 10.70 | 9.18% | 1,000 |
| Jun 30, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | - | 219 |
| Jun 29, 2026 | 9.50 | 9.95 | 9.50 | 9.80 | 9.80 | 4.81% | 59 |
| Jun 26, 2026 | 9.95 | 10.30 | 9.35 | 9.35 | 9.35 | -9.22% | 2,158 |
| Jun 24, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | - | 854 |
| Jun 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 50 |
| Jun 17, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | - | 8 |
| Jun 16, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | - | 801 |
| Jun 15, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 56 |
| Jun 12, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - | 5 |