Digitree Group S.A. (WSE:DTR)
Poland · Delayed Price · Currency is PLN 10.40
-0.30 (-2.80%)
Apr 16, 2026, 12:33 PM CET
Digitree Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | - | 221 |
| Apr 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 15 |
| Apr 13, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 1,497 |
| Apr 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 4.85% | 70 |
| Apr 9, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | - | 707 |
| Apr 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -2.83% | 15 |
| Apr 2, 2026 | 10.60 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | 190 |
| Apr 1, 2026 | 10.20 | 10.40 | 10.00 | 10.40 | 10.40 | - | 836 |
| Mar 31, 2026 | 10.40 | 10.40 | 9.95 | 10.40 | 10.40 | -0.95% | 1,112 |
| Mar 30, 2026 | 10.60 | 11.50 | 10.50 | 10.50 | 10.50 | 6.06% | 4,546 |
| Mar 27, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -6.60% | 1,792 |
| Mar 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 6 |
| Mar 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | 162 |
| Mar 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 1 |
| Mar 23, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 60 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 5 |
| Mar 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 44 |
| Mar 16, 2026 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | - | 81 |
| Mar 13, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | -1.79% | 770 |
| Mar 12, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 1 |
| Mar 11, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | 1.82% | 20 |
| Mar 10, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | - | 1,946 |
| Mar 9, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -5.98% | 141 |
| Mar 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | 35 |
| Mar 5, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -3.39% | 135 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 130 |
| Mar 3, 2026 | 11.90 | 11.90 | 11.50 | 11.90 | 11.90 | 0.85% | 191 |
| Mar 2, 2026 | 11.80 | 11.80 | 10.70 | 11.80 | 11.80 | -0.84% | 962 |
| Feb 27, 2026 | 12.30 | 12.30 | 11.80 | 11.90 | 11.90 | -0.83% | 1,052 |
| Feb 26, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 275 |
| Feb 25, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -3.17% | 822 |
| Feb 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 80 |
| Feb 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 151 |
| Feb 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | 1 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -2.40% | 202 |
| Feb 17, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | -0.79% | 299 |
| Feb 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | 50 |
| Feb 13, 2026 | 12.50 | 12.90 | 12.00 | 12.90 | 12.90 | - | 612 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 10 |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 53 |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 4,999 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.00 | 12.80 | 12.80 | -1.54% | 3,269 |
| Feb 6, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 350 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.20 | 12.80 | 12.80 | 4.92% | 1,255 |
| Feb 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | 2,775 |
| Feb 3, 2026 | 12.90 | 13.00 | 12.10 | 12.50 | 12.50 | -3.85% | 764 |
| Feb 2, 2026 | 13.30 | 13.30 | 12.10 | 13.00 | 13.00 | -2.26% | 180 |
| Jan 30, 2026 | 12.40 | 13.30 | 12.40 | 13.30 | 13.30 | 10.83% | 4,676 |
| Jan 29, 2026 | 12.50 | 12.70 | 11.50 | 12.00 | 12.00 | -0.83% | 1,424 |
| Jan 28, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 6.14% | 1,116 |