DG-Net S.A. (WSE:DGN)
Poland
· Delayed Price · Currency is PLN 9.42
+0.02 (0.21%)
At close: Dec 5, 2025
DG-Net Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.21% | 2 |
| Dec 2, 2025 | 9.14 | 9.40 | 9.14 | 9.40 | 9.40 | 2.17% | 11 |
| Dec 1, 2025 | 9.66 | 9.66 | 8.90 | 9.20 | 9.20 | -2.13% | 494 |
| Nov 28, 2025 | 9.66 | 9.66 | 9.40 | 9.40 | 9.40 | 1.08% | 50 |
| Nov 27, 2025 | 9.46 | 9.46 | 9.30 | 9.30 | 9.30 | -2.92% | 82 |
| Nov 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.24% | 2 |
| Nov 25, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 2 |
| Nov 21, 2025 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | -4.00% | 101 |
| Nov 20, 2025 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | 0.40% | 43 |
| Nov 19, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.20% | 15 |
| Nov 18, 2025 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | 0.40% | 39 |
| Nov 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% | 105 |
| Nov 12, 2025 | 9.78 | 9.84 | 9.74 | 9.84 | 9.84 | 1.44% | 55 |
| Nov 4, 2025 | 9.50 | 9.70 | 9.48 | 9.70 | 9.70 | 1.46% | 55 |
| Nov 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -2.45% | 20 |
| Oct 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 16 |
| Oct 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | 2 |
| Oct 23, 2025 | 9.78 | 9.90 | 9.60 | 9.60 | 9.60 | -1.64% | 210 |
| Oct 17, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.83% | 209 |
| Oct 15, 2025 | 9.80 | 9.80 | 9.68 | 9.68 | 9.68 | -1.22% | 4 |
| Oct 14, 2025 | 9.80 | 9.80 | 9.74 | 9.80 | 9.80 | - | 104 |
| Oct 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 2 |
| Oct 10, 2025 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | 0.41% | 120 |
| Oct 7, 2025 | 9.78 | 9.80 | 9.70 | 9.76 | 9.76 | 0.62% | 46 |
| Oct 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | 50 |
| Oct 2, 2025 | 9.50 | 9.64 | 9.50 | 9.50 | 9.50 | - | 142 |
| Oct 1, 2025 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | 51 |
| Sep 30, 2025 | 9.44 | 9.60 | 9.44 | 9.60 | 9.60 | 2.56% | 17 |
| Sep 29, 2025 | 10.00 | 10.00 | 9.36 | 9.36 | 9.36 | -6.21% | 218 |
| Sep 26, 2025 | 10.00 | 10.00 | 9.80 | 9.98 | 9.98 | -0.70% | 7 |
| Sep 25, 2025 | 10.15 | 10.15 | 9.86 | 10.05 | 10.05 | -1.47% | 101 |
| Sep 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.49% | 2 |
| Sep 23, 2025 | 10.10 | 10.15 | 10.10 | 10.15 | 10.15 | 0.50% | 11 |
| Sep 22, 2025 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 42 |
| Sep 19, 2025 | 10.20 | 10.20 | 10.05 | 10.05 | 10.05 | - | 2 |
| Sep 18, 2025 | 10.35 | 10.35 | 9.90 | 10.05 | 10.05 | -1.95% | 102 |
| Sep 17, 2025 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.49% | 8 |
| Sep 16, 2025 | 9.98 | 10.30 | 9.92 | 10.30 | 10.30 | 3.21% | 88 |
| Sep 15, 2025 | 9.62 | 9.98 | 9.62 | 9.98 | 9.98 | 6.40% | 716 |
| Sep 12, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 3.08% | 47 |
| Sep 10, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -5.41% | 20 |
| Sep 9, 2025 | 9.60 | 9.62 | 9.60 | 9.62 | 9.62 | 0.21% | 50 |
| Sep 8, 2025 | 9.16 | 9.60 | 9.16 | 9.60 | 9.60 | 4.80% | 71 |
| Sep 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -4.58% | 1 |
| Sep 4, 2025 | 9.12 | 9.60 | 9.00 | 9.60 | 9.60 | 1.05% | 106 |
| Sep 3, 2025 | 9.80 | 9.80 | 8.62 | 9.50 | 9.50 | -4.43% | 500 |
| Sep 2, 2025 | 10.10 | 10.10 | 9.94 | 9.94 | 9.94 | -1.09% | 13 |
| Aug 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.50% | 1 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 101 |
| Aug 27, 2025 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 11 |