Digitree Group S.A. (WSE:DTR)
Poland · Delayed Price · Currency is PLN 10.10
-0.10 (-0.98%)
Jul 24, 2026, 11:39 AM CET
Digitree Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | - | 314 |
| Jun 9, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -2.80% | 221 |
| Jun 8, 2026 | 10.70 | 10.70 | 10.10 | 10.70 | 10.70 | 4.90% | 115 |
| Jun 5, 2026 | 10.70 | 10.70 | 10.20 | 10.20 | 10.20 | -5.56% | 1,215 |
| Jun 3, 2026 | 10.80 | 11.20 | 10.70 | 10.80 | 10.80 | -3.57% | 1,509 |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 40 |
| Jun 1, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | - | 398 |
| May 29, 2026 | 10.80 | 11.20 | 10.70 | 11.20 | 11.20 | 3.70% | 1,693 |
| May 28, 2026 | 9.95 | 10.80 | 9.95 | 10.80 | 10.80 | 3.85% | 4,717 |
| May 27, 2026 | 10.00 | 10.40 | 9.95 | 10.40 | 10.40 | - | 687 |
| May 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 169 |
| May 25, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 118 |
| May 22, 2026 | 10.10 | 10.40 | 10.00 | 10.40 | 10.40 | 4.00% | 27 |
| May 21, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -3.85% | 754 |
| 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 |