DG-Net S.A. (WSE:FIB)
Poland · Delayed Price · Currency is PLN 13.00
0.00 (0.00%)
At close: Aug 14, 2026
DG-Net Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 11.60 | 13.00 | 11.60 | 13.00 | 13.00 | - | 15 |
| Aug 13, 2026 | 12.90 | 13.10 | 10.40 | 13.00 | 13.00 | 0.78% | 437 |
| Aug 12, 2026 | 12.00 | 12.90 | 12.00 | 12.90 | 12.90 | 7.50% | 55 |
| Aug 11, 2026 | 11.00 | 12.00 | 9.30 | 12.00 | 12.00 | 9.09% | 335 |
| Aug 7, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 734 |
| Aug 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Aug 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | 80 |
| Aug 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 17 |
| Aug 3, 2026 | 13.00 | 13.00 | 10.40 | 10.40 | 10.40 | -4.59% | 474 |
| Jul 31, 2026 | 11.00 | 11.00 | 9.10 | 10.90 | 10.90 | -0.91% | 398 |
| Jul 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Jul 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Jul 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 10 |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Jul 22, 2026 | 11.90 | 11.90 | 11.00 | 11.00 | 11.00 | -9.09% | 124 |
| Jul 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 1 |
| Jul 20, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 4.24% | 62 |
| Jul 15, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -5.60% | 212 |
| Jul 14, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | - | 103 |
| Jul 13, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1.63% | 53 |
| Jul 10, 2026 | 12.90 | 12.90 | 12.30 | 12.30 | 12.30 | -4.65% | 74 |
| Jul 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
| Jul 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 81 |
| Jul 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 1 |
| Jul 6, 2026 | 12.80 | 12.80 | 12.30 | 12.80 | 12.80 | -0.78% | 37 |
| Jul 3, 2026 | 12.90 | 12.90 | 12.30 | 12.90 | 12.90 | - | 42 |
| Jul 2, 2026 | 12.90 | 12.90 | 12.30 | 12.90 | 12.90 | - | 563 |
| Jul 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1 |
| Jun 30, 2026 | 12.20 | 13.00 | 12.20 | 12.90 | 12.90 | 5.74% | 159 |
| Jun 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 51 |
| Jun 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 6 |
| Jun 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 51 |
| Jun 23, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 17 |
| Jun 22, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 4 |
| Jun 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.17% | 6 |
| Jun 18, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.48 | 3.60% | 5 |
| Jun 16, 2026 | 12.50 | 12.50 | 11.10 | 11.10 | 11.08 | -11.20% | 243 |
| Jun 15, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.48 | 2.46% | 44 |
| Jun 12, 2026 | 11.20 | 12.20 | 11.20 | 12.20 | 12.18 | -0.81% | 44 |
| Jun 11, 2026 | 12.50 | 12.50 | 12.00 | 12.30 | 12.28 | 4.24% | 819 |
| Jun 10, 2026 | 11.10 | 12.30 | 11.00 | 11.80 | 11.78 | 8.26% | 618 |
| Jun 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | - | 1 |
| Jun 8, 2026 | 11.20 | 11.20 | 10.90 | 10.90 | 10.88 | -1.80% | 241 |
| Jun 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.08 | - | 1 |
| Jun 3, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.08 | -2.63% | 6 |
| Jun 2, 2026 | 11.30 | 11.50 | 11.20 | 11.40 | 11.38 | 0.88% | 131 |
| Jun 1, 2026 | 11.20 | 11.30 | 10.70 | 11.30 | 11.28 | - | 88 |
| May 29, 2026 | 11.30 | 11.30 | 11.00 | 11.30 | 11.28 | - | 19 |
| May 28, 2026 | 9.80 | 11.30 | 9.80 | 11.30 | 11.28 | - | 15 |
| May 27, 2026 | 10.00 | 11.30 | 9.80 | 11.30 | 11.28 | 4.63% | 284 |