Digitree Group S.A. (WSE:DTR)
Poland · Delayed Price · Currency is PLN 7.40
-0.20 (-2.63%)
Nov 4, 2026, 12:16 PM CET
Digitree Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.60 | 7.60 | 7.40 | 7.40 | - | -2.63% | 2,069 |
| Nov 3, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | - | 1.33% | 216 |
| Nov 2, 2026 | 7.55 | 7.95 | 7.50 | 7.50 | 7.50 | -1.32% | 326 |
| Oct 30, 2026 | 7.75 | 8.20 | 7.50 | 7.60 | 7.60 | -1.94% | 961 |
| Oct 29, 2026 | 7.60 | 7.80 | 7.60 | 7.75 | 7.75 | 4.73% | 378 |
| Oct 28, 2026 | 7.20 | 7.40 | 7.05 | 7.40 | 7.40 | 2.78% | 1,367 |
| Oct 27, 2026 | 7.00 | 7.45 | 7.00 | 7.20 | 7.20 | 5.88% | 1,224 |
| Oct 26, 2026 | 7.20 | 7.20 | 6.45 | 6.80 | 6.80 | -2.86% | 3,358 |
| Oct 23, 2026 | 7.00 | 8.30 | 7.00 | 7.00 | 7.00 | - | 11,628 |
| Oct 22, 2026 | 7.20 | 7.20 | 6.75 | 7.00 | 7.00 | -2.78% | 2,710 |
| Oct 21, 2026 | 7.40 | 8.25 | 6.75 | 7.20 | 7.20 | 6.67% | 9,418 |
| Oct 20, 2026 | 8.00 | 8.00 | 6.75 | 6.75 | 6.75 | -15.09% | 6,992 |
| Oct 19, 2026 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -0.62% | 15 |
| Oct 16, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 200 |
| Oct 15, 2026 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | -2.44% | 400 |
| Oct 14, 2026 | 8.05 | 8.45 | 8.05 | 8.20 | 8.20 | 0.61% | 131 |
| Oct 13, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | - | 7 |
| Oct 12, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | -0.61% | 449 |
| Oct 9, 2026 | 8.55 | 8.55 | 7.80 | 8.20 | 8.20 | -4.09% | 3,908 |
| Oct 8, 2026 | 8.55 | 8.55 | 8.40 | 8.55 | 8.55 | 0.59% | 1,136 |
| Oct 7, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 1.80% | 325 |
| Oct 6, 2026 | 8.70 | 8.70 | 8.35 | 8.35 | 8.35 | -1.76% | 1,431 |
| Oct 5, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | - | 16,492 |
| Oct 2, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.19% | 4,465 |
| Oct 1, 2026 | 8.30 | 8.40 | 8.05 | 8.40 | 8.40 | - | 10,254 |
| Sep 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 196 |
| Sep 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 200 |
| Sep 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | 77 |
| 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 |