DGA Spólka Akcyjna (WSE:DGA)
Poland
· Delayed Price · Currency is PLN 29.00
0.00 (0.00%)
Dec 5, 2025, 12:49 PM CET
DGA Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 4 |
| Dec 4, 2025 | 29.70 | 29.70 | 28.10 | 29.00 | 29.00 | -2.68% | 174 |
| Dec 3, 2025 | 29.70 | 29.80 | 29.00 | 29.80 | 29.80 | - | 245 |
| Dec 2, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | 0.34% | 844 |
| Dec 1, 2025 | 29.40 | 29.80 | 28.80 | 29.70 | 29.70 | 1.02% | 591 |
| Nov 28, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 85 |
| Nov 27, 2025 | 29.40 | 29.40 | 28.60 | 29.00 | 29.00 | - | 197 |
| Nov 26, 2025 | 29.30 | 29.40 | 29.00 | 29.00 | 29.00 | -1.02% | 324 |
| Nov 25, 2025 | 29.20 | 29.40 | 28.70 | 29.30 | 29.30 | 0.34% | 822 |
| Nov 24, 2025 | 29.20 | 29.20 | 29.10 | 29.20 | 29.20 | - | 364 |
| Nov 21, 2025 | 29.50 | 29.50 | 28.20 | 29.20 | 29.20 | 0.69% | 286 |
| Nov 20, 2025 | 29.10 | 29.70 | 29.00 | 29.00 | 29.00 | - | 578 |
| Nov 19, 2025 | 28.60 | 29.00 | 28.20 | 29.00 | 29.00 | 0.35% | 1,321 |
| Nov 18, 2025 | 27.70 | 29.00 | 27.70 | 28.90 | 28.90 | 5.47% | 644 |
| Nov 17, 2025 | 26.30 | 27.50 | 26.10 | 27.40 | 27.40 | 4.18% | 970 |
| Nov 14, 2025 | 25.00 | 26.30 | 25.00 | 26.30 | 26.30 | 3.14% | 1,070 |
| Nov 13, 2025 | 25.70 | 25.70 | 25.20 | 25.50 | 25.50 | -0.78% | 55 |
| Nov 12, 2025 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | -0.39% | 107 |
| Nov 10, 2025 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 1.18% | 249 |
| Nov 7, 2025 | 25.50 | 26.20 | 25.40 | 25.50 | 25.50 | -4.85% | 638 |
| Nov 6, 2025 | 25.30 | 26.80 | 25.00 | 26.80 | 26.80 | 5.51% | 810 |
| Nov 5, 2025 | 25.20 | 25.40 | 24.00 | 25.40 | 25.40 | 0.79% | 2,532 |
| Nov 4, 2025 | 25.70 | 25.70 | 24.50 | 25.20 | 25.20 | -2.70% | 509 |
| Nov 3, 2025 | 26.50 | 27.00 | 25.00 | 25.90 | 25.90 | -3.72% | 2,086 |
| Oct 31, 2025 | 26.90 | 26.90 | 25.50 | 26.90 | 26.90 | - | 1,223 |
| Oct 30, 2025 | 26.90 | 27.00 | 25.00 | 26.90 | 26.90 | 3.46% | 1,054 |
| Oct 29, 2025 | 27.00 | 27.80 | 25.60 | 26.00 | 26.00 | -7.14% | 2,411 |
| Oct 28, 2025 | 28.00 | 28.00 | 26.80 | 28.00 | 28.00 | - | 845 |
| Oct 27, 2025 | 27.90 | 28.00 | 27.50 | 28.00 | 28.00 | 1.45% | 310 |
| Oct 24, 2025 | 28.10 | 28.10 | 27.00 | 27.60 | 27.60 | -1.08% | 905 |
| Oct 23, 2025 | 27.70 | 28.20 | 26.90 | 27.90 | 27.90 | -2.11% | 1,415 |
| Oct 22, 2025 | 28.70 | 28.70 | 27.00 | 28.50 | 28.50 | -0.70% | 1,639 |
| Oct 21, 2025 | 27.80 | 28.80 | 26.20 | 28.70 | 28.70 | 1.06% | 953 |
| Oct 20, 2025 | 29.50 | 29.70 | 27.80 | 28.40 | 28.40 | -4.38% | 1,183 |
| Oct 17, 2025 | 29.70 | 29.70 | 29.00 | 29.70 | 29.70 | - | 11 |
| Oct 16, 2025 | 28.60 | 29.80 | 28.40 | 29.70 | 29.70 | 4.21% | 640 |
| Oct 15, 2025 | 30.00 | 30.20 | 28.50 | 28.50 | 28.50 | -5.00% | 1,030 |
| Oct 14, 2025 | 30.00 | 30.00 | 28.50 | 30.00 | 30.00 | - | 222 |
| Oct 13, 2025 | 30.00 | 30.20 | 28.10 | 30.00 | 30.00 | -0.66% | 900 |
| Oct 10, 2025 | 28.00 | 30.50 | 28.00 | 30.20 | 30.20 | 6.71% | 1,298 |
| Oct 9, 2025 | 28.50 | 28.50 | 27.20 | 28.30 | 28.30 | -1.39% | 271 |
| Oct 8, 2025 | 28.00 | 28.90 | 26.50 | 28.70 | 28.70 | -1.37% | 1,403 |
| Oct 7, 2025 | 30.30 | 30.30 | 28.10 | 29.10 | 29.10 | -3.96% | 845 |
| Oct 6, 2025 | 29.80 | 30.50 | 28.50 | 30.30 | 30.30 | - | 879 |
| Oct 3, 2025 | 30.00 | 30.30 | 28.20 | 30.30 | 30.30 | 1.34% | 4,113 |
| Oct 2, 2025 | 29.40 | 30.80 | 27.20 | 29.90 | 29.90 | 1.01% | 2,798 |
| Oct 1, 2025 | 26.00 | 29.90 | 26.00 | 29.60 | 29.60 | 15.63% | 12,846 |
| Sep 30, 2025 | 23.30 | 25.60 | 23.30 | 25.60 | 25.60 | 8.47% | 3,341 |
| Sep 29, 2025 | 23.80 | 23.80 | 22.10 | 23.60 | 23.60 | - | 242 |
| Sep 25, 2025 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | - | 650 |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | 51 |
| Sep 23, 2025 | 22.60 | 24.00 | 22.60 | 24.00 | 24.00 | 6.67% | 1,266 |
| Sep 22, 2025 | 23.10 | 23.70 | 22.10 | 22.50 | 22.50 | -4.66% | 1,363 |
| Sep 19, 2025 | 23.50 | 23.60 | 22.00 | 23.60 | 23.60 | - | 428 |
| Sep 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 207 |
| Sep 17, 2025 | 22.10 | 23.60 | 22.00 | 23.60 | 23.60 | 4.89% | 957 |
| Sep 16, 2025 | 22.00 | 22.60 | 22.00 | 22.50 | 22.50 | 0.90% | 39 |
| Sep 15, 2025 | 22.40 | 22.40 | 22.20 | 22.30 | 22.30 | -1.33% | 623 |
| Sep 12, 2025 | 21.40 | 22.60 | 21.40 | 22.60 | 22.60 | 0.44% | 132 |
| Sep 11, 2025 | 22.60 | 22.60 | 21.20 | 22.50 | 22.50 | -0.44% | 217 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | 24 |
| Sep 9, 2025 | 22.50 | 22.50 | 21.00 | 22.50 | 22.50 | - | 2,560 |
| Sep 8, 2025 | 22.10 | 23.70 | 22.10 | 22.50 | 22.50 | -0.88% | 497 |
| Sep 5, 2025 | 20.00 | 24.00 | 20.00 | 22.70 | 22.70 | 10.73% | 3,528 |
| Sep 4, 2025 | 20.20 | 20.50 | 20.00 | 20.50 | 20.50 | - | 40 |
| Sep 3, 2025 | 20.00 | 20.50 | 19.50 | 20.50 | 20.50 | -1.44% | 1,694 |
| Sep 2, 2025 | 19.75 | 21.20 | 19.75 | 20.80 | 20.80 | 5.32% | 3,591 |
| Sep 1, 2025 | 19.45 | 19.75 | 19.30 | 19.75 | 19.75 | 1.80% | 1,626 |
| Aug 29, 2025 | 18.75 | 19.40 | 18.75 | 19.40 | 19.40 | 3.74% | 526 |
| Aug 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 397 |
| Aug 25, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -3.61% | 55 |
| Aug 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 31 |
| Aug 18, 2025 | 19.25 | 19.50 | 19.00 | 19.50 | 19.50 | 1.04% | 1,534 |
| Aug 14, 2025 | 18.60 | 19.30 | 18.50 | 19.30 | 19.30 | -0.52% | 1,110 |
| Aug 13, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.47% | 1 |
| Aug 12, 2025 | 18.85 | 18.90 | 18.75 | 18.75 | 18.75 | - | 685 |
| Aug 11, 2025 | 18.95 | 18.95 | 18.75 | 18.75 | 18.75 | -3.35% | 591 |
| Aug 8, 2025 | 19.45 | 19.50 | 19.40 | 19.40 | 19.40 | -0.51% | 478 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 24 |
| Aug 6, 2025 | 19.20 | 19.65 | 19.20 | 19.50 | 19.50 | 1.56% | 2,192 |
| Aug 5, 2025 | 19.10 | 19.65 | 19.00 | 19.20 | 19.20 | -2.29% | 1,768 |
| Aug 4, 2025 | 19.65 | 19.65 | 19.00 | 19.65 | 19.65 | - | 3,713 |
| Aug 1, 2025 | 19.20 | 19.65 | 19.20 | 19.65 | 19.65 | - | 1,052 |
| Jul 31, 2025 | 18.90 | 19.65 | 18.90 | 19.65 | 19.65 | - | 995 |
| Jul 30, 2025 | 18.85 | 19.65 | 18.85 | 19.65 | 19.65 | - | 395 |
| Jul 29, 2025 | 19.00 | 19.65 | 19.00 | 19.65 | 19.65 | 3.42% | 716 |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | 5 |
| Jul 25, 2025 | 18.35 | 19.70 | 18.35 | 19.20 | 19.20 | -2.78% | 110 |
| Jul 24, 2025 | 19.60 | 19.75 | 18.25 | 19.75 | 19.75 | 0.77% | 721 |
| Jul 23, 2025 | 19.20 | 19.60 | 18.25 | 19.60 | 19.60 | - | 36 |
| Jul 22, 2025 | 18.15 | 19.60 | 18.15 | 19.60 | 19.60 | - | 108 |
| Jul 21, 2025 | 19.70 | 19.70 | 18.00 | 19.60 | 19.60 | 3.16% | 32 |
| Jul 18, 2025 | 19.40 | 19.40 | 17.50 | 19.00 | 19.00 | -3.31% | 3,193 |
| Jul 17, 2025 | 18.20 | 19.75 | 17.65 | 19.65 | 19.65 | 7.97% | 3,988 |
| Jul 16, 2025 | 18.95 | 18.95 | 18.20 | 18.20 | 18.20 | -4.21% | 125 |
| Jul 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 3 |
| Jul 11, 2025 | 19.15 | 19.15 | 18.20 | 19.15 | 19.15 | 2.96% | 156 |
| Jul 10, 2025 | 19.40 | 19.75 | 18.60 | 18.60 | 18.60 | -4.12% | 585 |
| Jul 9, 2025 | 19.75 | 19.75 | 19.00 | 19.40 | 19.40 | -0.51% | 1,191 |
| Jul 8, 2025 | 19.60 | 19.75 | 19.10 | 19.50 | 19.50 | - | 970 |