Digital Network SA (WSE:DIG)
Poland
· Delayed Price · Currency is PLN 137.00
+2.00 (1.48%)
At close: Dec 5, 2025
Digital Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.00 | 138.00 | 126.20 | 137.00 | 137.00 | 1.48% | 29,211 |
| Dec 4, 2025 | 142.40 | 142.40 | 133.20 | 135.00 | 135.00 | -5.33% | 18,813 |
| Dec 3, 2025 | 141.00 | 142.60 | 141.00 | 142.60 | 142.60 | 1.28% | 5,856 |
| Dec 2, 2025 | 143.20 | 143.20 | 140.00 | 140.80 | 140.80 | -1.68% | 15,514 |
| Dec 1, 2025 | 136.00 | 147.00 | 135.20 | 143.20 | 143.20 | 8.32% | 34,827 |
| Nov 28, 2025 | 125.20 | 132.20 | 125.00 | 132.20 | 132.20 | 5.59% | 7,796 |
| Nov 27, 2025 | 128.20 | 129.00 | 123.00 | 125.20 | 125.20 | -3.54% | 20,978 |
| Nov 26, 2025 | 137.00 | 138.00 | 128.60 | 129.80 | 129.80 | -3.13% | 17,098 |
| Nov 25, 2025 | 126.00 | 136.40 | 125.40 | 134.00 | 134.00 | 7.37% | 30,894 |
| Nov 24, 2025 | 116.00 | 124.80 | 114.00 | 124.80 | 124.80 | 12.43% | 27,973 |
| Nov 21, 2025 | 111.00 | 111.80 | 109.00 | 111.00 | 111.00 | - | 26,890 |
| Nov 20, 2025 | 108.80 | 112.80 | 108.60 | 111.00 | 111.00 | 2.78% | 19,321 |
| Nov 19, 2025 | 108.80 | 109.80 | 107.80 | 108.00 | 108.00 | -0.74% | 19,242 |
| Nov 18, 2025 | 107.80 | 111.20 | 105.40 | 108.80 | 108.80 | 0.18% | 34,904 |
| Nov 17, 2025 | 108.80 | 113.00 | 108.00 | 108.60 | 108.60 | 0.56% | 27,715 |
| Nov 14, 2025 | 107.20 | 109.80 | 106.80 | 108.00 | 108.00 | 1.69% | 43,787 |
| Nov 13, 2025 | 107.00 | 107.00 | 105.00 | 106.20 | 106.20 | -0.56% | 6,277 |
| Nov 12, 2025 | 105.40 | 107.00 | 105.40 | 106.80 | 106.80 | 1.14% | 10,412 |
| Nov 10, 2025 | 106.20 | 107.40 | 104.00 | 105.60 | 105.60 | 1.73% | 15,831 |
| Nov 7, 2025 | 104.40 | 105.00 | 101.60 | 103.80 | 103.80 | -1.14% | 7,684 |
| Nov 6, 2025 | 105.80 | 106.00 | 104.20 | 105.00 | 105.00 | -0.76% | 5,927 |
| Nov 5, 2025 | 106.80 | 107.00 | 104.60 | 105.80 | 105.80 | -0.56% | 14,931 |
| Nov 4, 2025 | 105.00 | 107.00 | 104.00 | 106.40 | 106.40 | 1.92% | 34,312 |
| Nov 3, 2025 | 113.00 | 114.20 | 102.40 | 104.40 | 104.40 | 5.99% | 78,414 |
| Oct 31, 2025 | 99.30 | 99.30 | 97.00 | 98.50 | 98.50 | -0.10% | 3,805 |
| Oct 30, 2025 | 98.70 | 98.70 | 96.10 | 98.60 | 98.60 | 2.07% | 6,851 |
| Oct 29, 2025 | 93.00 | 96.60 | 92.50 | 96.60 | 96.60 | 3.87% | 9,674 |
| Oct 28, 2025 | 93.00 | 94.80 | 92.30 | 93.00 | 93.00 | - | 8,997 |
| Oct 27, 2025 | 92.50 | 94.70 | 91.30 | 93.00 | 93.00 | 1.64% | 10,842 |
| Oct 24, 2025 | 92.20 | 92.20 | 91.40 | 91.50 | 91.50 | -0.76% | 5,042 |
| Oct 23, 2025 | 94.20 | 94.80 | 91.70 | 92.20 | 92.20 | -1.28% | 5,465 |
| Oct 22, 2025 | 91.30 | 95.50 | 90.70 | 93.40 | 93.40 | 3.09% | 5,331 |
| Oct 21, 2025 | 89.50 | 91.90 | 89.20 | 90.60 | 90.60 | 1.23% | 5,372 |
| Oct 20, 2025 | 89.50 | 90.40 | 89.20 | 89.50 | 89.50 | - | 10,259 |
| Oct 17, 2025 | 89.50 | 89.50 | 89.00 | 89.50 | 89.50 | - | 3,215 |
| Oct 16, 2025 | 90.00 | 91.90 | 89.40 | 89.50 | 89.50 | -0.11% | 8,711 |
| Oct 15, 2025 | 87.60 | 92.00 | 87.50 | 89.60 | 89.60 | 2.28% | 10,664 |
| Oct 14, 2025 | 88.50 | 88.70 | 87.20 | 87.60 | 87.60 | -1.02% | 7,669 |
| Oct 13, 2025 | 89.30 | 89.30 | 87.20 | 88.50 | 88.50 | -0.90% | 6,889 |
| Oct 10, 2025 | 90.40 | 90.60 | 89.00 | 89.30 | 89.30 | -1.33% | 6,227 |
| Oct 9, 2025 | 91.50 | 91.60 | 89.00 | 90.50 | 90.50 | -1.20% | 10,617 |
| Oct 8, 2025 | 92.30 | 94.00 | 91.20 | 91.60 | 91.60 | -1.08% | 15,616 |
| Oct 7, 2025 | 95.00 | 95.00 | 92.40 | 92.60 | 92.60 | -2.53% | 6,079 |
| Oct 6, 2025 | 96.00 | 96.20 | 94.60 | 95.00 | 95.00 | -1.04% | 6,311 |
| Oct 3, 2025 | 95.50 | 96.20 | 95.10 | 96.00 | 96.00 | 0.42% | 2,423 |
| Oct 2, 2025 | 96.90 | 97.00 | 94.50 | 95.60 | 95.60 | -1.34% | 5,993 |
| Oct 1, 2025 | 97.90 | 97.90 | 95.40 | 96.90 | 96.90 | 0.94% | 3,861 |
| Sep 30, 2025 | 97.40 | 97.40 | 95.80 | 96.00 | 96.00 | -1.34% | 2,754 |
| Sep 29, 2025 | 97.50 | 99.30 | 96.90 | 97.30 | 97.30 | -0.10% | 5,280 |
| Sep 26, 2025 | 96.70 | 97.50 | 95.70 | 97.40 | 97.40 | -0.41% | 2,515 |