Digitree Group S.A. (WSE:DTR)
Poland · Delayed Price · Currency is PLN 10.00
-0.40 (-3.85%)
May 21, 2026, 4:48 PM CET
Digitree Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 44 |
| May 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 3 |
| May 18, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 71 |
| May 15, 2026 | 10.40 | 10.80 | 10.20 | 10.20 | 10.20 | -1.92% | 1,546 |
| May 14, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 0.97% | 1,866 |
| May 13, 2026 | 10.40 | 10.80 | 10.30 | 10.30 | 10.30 | -1.90% | 1,519 |
| May 12, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -4.55% | 4,216 |
| May 11, 2026 | 10.70 | 11.70 | 10.70 | 11.00 | 11.00 | 2.80% | 3,953 |
| May 8, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 2.88% | 210 |
| May 7, 2026 | 10.30 | 11.30 | 10.10 | 10.40 | 10.40 | 0.97% | 6,276 |
| May 6, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -4.63% | 1,800 |
| May 5, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 5 |
| Apr 30, 2026 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | - | 1,179 |
| Apr 29, 2026 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | - | 119 |
| Apr 28, 2026 | 10.70 | 10.70 | 10.30 | 10.70 | 10.70 | - | 40 |
| Apr 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 1,015 |
| Apr 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 229 |
| Apr 23, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 248 |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 9 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.30 | 10.80 | 10.80 | 4.85% | 64 |
| Apr 17, 2026 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | -0.96% | 20 |
| Apr 16, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | -2.80% | 10 |
| 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 |