Skip to main content
DGA Spólka Akcyjna (WSE:DGA)
Poland flag Poland · Delayed Price · Currency is PLN
26.00
-1.90 (-6.81%)
Apr 28, 2026, 12:34 PM CET

DGA Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202628.8028.8027.9027.9027.90-3.79%296
Apr 24, 202626.9029.0026.8029.0029.008.21%1,450
Apr 23, 202628.5028.5026.8026.8026.80-6.94%27
Apr 22, 202628.8028.8028.8028.8028.80-5
Apr 21, 202628.9028.9028.0028.8028.800.35%405
Apr 20, 202628.7028.7028.6028.7028.70-0.69%310
Apr 17, 202628.9028.9028.9028.9028.900.35%79
Apr 16, 202627.9028.8027.8028.8028.803.23%260
Apr 15, 202627.9027.9027.9027.9027.90-10
Apr 14, 202627.9027.9027.9027.9027.90-5
Apr 10, 202627.5027.9026.4027.9027.90-0.36%1,104
Apr 9, 202625.9028.0025.5028.0028.006.06%1,730
Apr 8, 202625.2026.4025.2026.4026.407.32%304
Apr 7, 202625.2026.1023.8024.6024.60-2.38%1,754
Mar 30, 202625.2025.2025.2025.2025.20-1.56%100
Mar 27, 202625.0025.6024.6025.6025.60-23
Mar 26, 202625.9026.0025.0025.6025.60-2,014
Mar 25, 202623.6025.6023.6025.6025.604.07%2,683
Mar 24, 202622.8024.6022.4024.6024.605.13%2,062
Mar 23, 202623.8023.8023.4023.4023.40-1.27%5
Mar 19, 202623.7023.8023.7023.7023.70-3.66%608
Mar 18, 202623.7024.6022.8024.6024.60-762
Mar 13, 202623.6024.6023.6024.6024.603.80%150
Mar 12, 202622.8023.7022.8023.7023.703.95%238
Mar 11, 202622.8022.8022.7022.8022.80-3.80%644
Mar 10, 202623.7023.7023.7023.7023.70-3
Mar 9, 202622.7023.7022.7023.7023.700.42%11
Mar 6, 202622.8023.6022.7023.6023.603.51%646
Mar 5, 202622.8022.8022.8022.8022.80-100
Mar 3, 202623.0023.0021.7022.8022.80-1.72%1,269
Mar 2, 202623.2023.2023.2023.2023.20-2.52%384
Feb 26, 202623.8023.8023.0023.8023.80-2.86%973
Feb 25, 202624.5024.5024.5024.5024.50-29
Feb 24, 202625.4025.5024.5024.5024.50-3.54%430
Feb 23, 202623.8025.4023.8025.4025.406.72%4,074
Feb 19, 202623.7023.8023.7023.8023.80-90
Feb 18, 202623.7023.8023.0023.8023.800.85%85
Feb 17, 202623.9023.9022.2023.6023.60-2.07%328
Feb 13, 202623.1024.1023.0024.1024.100.42%214
Feb 12, 202623.2024.0023.2024.0024.00-0.83%113
Feb 10, 202624.2024.2022.8024.2024.20-1.22%341
Feb 9, 202624.5024.5024.3024.5024.50-2.00%508
Feb 6, 202625.0025.0025.0025.0025.00-2.34%152
Feb 5, 202624.6025.6024.4025.6025.604.07%1,046
Feb 4, 202624.5024.6024.4024.6024.60-3.53%1,071
Feb 3, 202624.5025.5024.3025.5025.500.79%2,098
Jan 30, 202624.4025.3024.4025.3025.302.85%384
Jan 29, 202624.6025.0024.4024.6024.600.82%816
Jan 28, 202625.5025.6024.4024.4024.40-7.22%857
Jan 26, 202625.4026.3025.4026.3026.303.14%500
Jan 23, 202624.8025.5024.8025.5025.500.39%317
Jan 22, 202624.6025.4024.6025.4025.40-2.31%132
Jan 21, 202625.0026.0024.9026.0026.003.59%1,066
Jan 20, 202627.4027.4025.0025.1025.10-8.73%2,141
Jan 19, 202626.6027.5026.6027.5027.50-133
Jan 16, 202627.5027.5026.5027.5027.501.85%56
Jan 15, 202626.6027.6026.6027.0027.00-2.53%208
Jan 14, 202627.7027.7027.7027.7027.700.73%1
Jan 13, 202627.5027.5027.5027.5027.50-96
Jan 12, 202627.1027.6027.0027.5027.501.85%1,464
Jan 9, 202627.8029.8026.7027.0027.00-2.88%1,478
Jan 8, 202627.8027.8026.8027.8027.80-100
Jan 7, 202627.8027.8026.3027.8027.80-245
Jan 5, 202627.0027.8025.8027.8027.802.96%295
Jan 2, 202627.0027.0024.8027.0027.000.37%1,446
Dec 30, 202525.7027.7025.1026.9026.905.08%356
Dec 29, 202525.0025.7025.0025.6025.601.99%443
Dec 23, 202525.1025.4025.0025.1025.10-1.95%1,206
Dec 22, 202525.1026.0025.1025.6025.60-1.16%1,262
Dec 19, 202525.9025.9025.9025.9025.90-4
Dec 17, 202525.8026.0025.1025.9025.90-0.38%283
Dec 16, 202526.1026.5025.8026.0026.00-2.26%503
Dec 15, 202526.7026.7025.9026.6026.60-0.75%231
Dec 12, 202525.2026.8025.2026.8026.80-442
Dec 11, 202526.8026.8026.0026.8026.80-167
Dec 10, 202526.8026.8026.2026.8026.80-0.74%126
Dec 9, 202527.8027.8026.2027.0027.00-3.23%882
Dec 8, 202528.1028.9026.9027.9027.90-3.79%1,643
Dec 5, 202529.0029.0029.0029.0029.00-4
Dec 4, 202529.7029.7028.1029.0029.00-2.68%174
Dec 3, 202529.7029.8029.0029.8029.80-245
Dec 2, 202529.8030.0029.8029.8029.800.34%844
Dec 1, 202529.4029.8028.8029.7029.701.02%591
Nov 28, 202529.0029.4029.0029.4029.401.38%85
Nov 27, 202529.4029.4028.6029.0029.00-197
Nov 26, 202529.3029.4029.0029.0029.00-1.02%324
Nov 25, 202529.2029.4028.7029.3029.300.34%822
Nov 24, 202529.2029.2029.1029.2029.20-364
Nov 21, 202529.5029.5028.2029.2029.200.69%286
Nov 20, 202529.1029.7029.0029.0029.00-578
Nov 19, 202528.6029.0028.2029.0029.000.35%1,321
Nov 18, 202527.7029.0027.7028.9028.905.47%644
Nov 17, 202526.3027.5026.1027.4027.404.18%970
Nov 14, 202525.0026.3025.0026.3026.303.14%1,070
Nov 13, 202525.7025.7025.2025.5025.50-0.78%55
Nov 12, 202525.8025.8025.5025.7025.70-0.39%107
Nov 10, 202525.5026.0025.5025.8025.801.18%249
Nov 7, 202525.5026.2025.4025.5025.50-4.85%638
Nov 6, 202525.3026.8025.0026.8026.805.51%810
Nov 5, 202525.2025.4024.0025.4025.400.79%2,532