DRAGO entertainment Spólka Akcyjna (WSE:DGE)
Poland
· Delayed Price · Currency is PLN 21.50
-0.10 (-0.46%)
At close: Dec 5, 2025
WSE:DGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.20 | 21.50 | 20.40 | 21.50 | 21.50 | -0.46% | 170 |
| Dec 4, 2025 | 21.30 | 21.60 | 21.20 | 21.60 | 21.60 | - | 102 |
| Dec 3, 2025 | 21.50 | 22.10 | 21.10 | 21.60 | 21.60 | -3.14% | 691 |
| Dec 2, 2025 | 21.70 | 22.30 | 21.20 | 22.30 | 22.30 | 2.29% | 955 |
| Dec 1, 2025 | 22.30 | 22.30 | 21.40 | 21.80 | 21.80 | -3.11% | 833 |
| Nov 28, 2025 | 22.40 | 22.90 | 22.00 | 22.50 | 22.50 | -1.32% | 471 |
| Nov 27, 2025 | 24.30 | 24.30 | 22.00 | 22.80 | 22.80 | -6.17% | 1,976 |
| Nov 26, 2025 | 23.00 | 24.30 | 22.00 | 24.30 | 24.30 | 4.29% | 926 |
| Nov 25, 2025 | 24.90 | 25.40 | 22.50 | 23.30 | 23.30 | -6.80% | 3,933 |
| Nov 24, 2025 | 27.00 | 27.00 | 24.30 | 25.00 | 25.00 | -8.09% | 3,248 |
| Nov 21, 2025 | 25.00 | 27.20 | 24.40 | 27.20 | 27.20 | 2.64% | 1,082 |
| Nov 20, 2025 | 25.90 | 27.00 | 25.00 | 26.50 | 26.50 | 2.32% | 1,209 |
| Nov 19, 2025 | 24.40 | 26.00 | 24.10 | 25.90 | 25.90 | 6.15% | 2,601 |
| Nov 18, 2025 | 25.50 | 26.80 | 24.40 | 24.40 | 24.40 | -4.31% | 3,004 |
| Nov 17, 2025 | 26.00 | 27.30 | 25.50 | 25.50 | 25.50 | -1.54% | 1,464 |
| Nov 14, 2025 | 28.00 | 28.00 | 25.90 | 25.90 | 25.90 | -7.17% | 2,884 |
| Nov 13, 2025 | 27.90 | 28.00 | 25.80 | 27.90 | 27.90 | -1.76% | 4,674 |
| Nov 12, 2025 | 27.70 | 28.90 | 27.40 | 28.40 | 28.40 | 2.53% | 5,593 |
| Nov 10, 2025 | 27.30 | 27.70 | 26.00 | 27.70 | 27.70 | 1.84% | 5,220 |
| Nov 7, 2025 | 25.40 | 30.00 | 25.40 | 27.20 | 27.20 | 7.51% | 6,052 |
| Nov 6, 2025 | 25.70 | 26.00 | 24.40 | 25.30 | 25.30 | -1.56% | 2,097 |
| Nov 5, 2025 | 25.80 | 26.10 | 25.00 | 25.70 | 25.70 | - | 2,210 |
| Nov 4, 2025 | 29.90 | 30.10 | 24.30 | 25.70 | 25.70 | -14.33% | 11,793 |
| Nov 3, 2025 | 28.30 | 32.50 | 28.30 | 30.00 | 30.00 | 3.81% | 898 |
| Oct 31, 2025 | 29.50 | 29.50 | 27.30 | 28.90 | 28.90 | -2.36% | 1,087 |
| Oct 30, 2025 | 29.80 | 31.90 | 28.00 | 29.60 | 29.60 | -0.67% | 3,850 |
| Oct 29, 2025 | 30.50 | 30.50 | 28.60 | 29.80 | 29.80 | -0.67% | 536 |
| Oct 28, 2025 | 29.80 | 32.50 | 28.90 | 30.00 | 30.00 | - | 3,929 |
| Oct 27, 2025 | 32.60 | 32.90 | 30.00 | 30.00 | 30.00 | -8.81% | 1,710 |
| Oct 24, 2025 | 32.90 | 33.50 | 32.50 | 32.90 | 32.90 | - | 1,272 |
| Oct 23, 2025 | 32.10 | 33.50 | 32.00 | 32.90 | 32.90 | 2.17% | 1,079 |
| Oct 22, 2025 | 33.90 | 33.90 | 30.60 | 32.20 | 32.20 | -5.01% | 3,638 |
| Oct 21, 2025 | 33.90 | 33.90 | 32.00 | 33.90 | 33.90 | - | 1,795 |
| Oct 20, 2025 | 31.20 | 33.90 | 31.20 | 33.90 | 33.90 | 9.71% | 2,045 |
| Oct 17, 2025 | 30.10 | 31.00 | 28.20 | 30.90 | 30.90 | -0.96% | 1,751 |
| Oct 16, 2025 | 32.00 | 32.60 | 30.00 | 31.20 | 31.20 | -5.45% | 1,163 |
| Oct 15, 2025 | 31.70 | 33.20 | 31.60 | 33.00 | 33.00 | -1.20% | 377 |
| Oct 14, 2025 | 33.90 | 33.90 | 31.60 | 33.40 | 33.40 | 1.83% | 662 |
| Oct 13, 2025 | 33.40 | 33.60 | 31.60 | 32.80 | 32.80 | 0.61% | 1,418 |
| Oct 10, 2025 | 32.80 | 33.90 | 30.80 | 32.60 | 32.60 | -0.61% | 4,834 |
| Oct 9, 2025 | 35.20 | 38.70 | 31.40 | 32.80 | 32.80 | 4.46% | 26,493 |
| Oct 8, 2025 | 26.00 | 31.40 | 25.20 | 31.40 | 31.40 | 25.60% | 14,342 |
| Oct 7, 2025 | 23.60 | 25.30 | 23.40 | 25.00 | 25.00 | 5.93% | 2,897 |
| Oct 6, 2025 | 23.60 | 23.60 | 22.10 | 23.60 | 23.60 | - | 683 |
| Oct 3, 2025 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | 2.61% | 801 |
| Oct 2, 2025 | 22.10 | 23.00 | 22.00 | 23.00 | 23.00 | - | 2,516 |
| Oct 1, 2025 | 22.30 | 23.00 | 21.80 | 23.00 | 23.00 | 5.50% | 792 |
| Sep 30, 2025 | 23.00 | 23.00 | 21.80 | 21.80 | 21.80 | - | 1,005 |
| Sep 29, 2025 | 22.80 | 22.80 | 21.40 | 21.80 | 21.80 | -4.39% | 1,915 |
| Sep 26, 2025 | 21.70 | 22.80 | 21.00 | 22.80 | 22.80 | 7.04% | 1,287 |
| Sep 25, 2025 | 22.60 | 22.60 | 21.00 | 21.30 | 21.30 | -6.99% | 3,482 |
| Sep 24, 2025 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | -2.14% | 85 |
| Sep 23, 2025 | 22.60 | 23.40 | 22.50 | 23.40 | 23.40 | 3.54% | 1,012 |
| Sep 22, 2025 | 22.60 | 22.60 | 21.30 | 22.60 | 22.60 | - | 777 |
| Sep 19, 2025 | 23.00 | 23.20 | 21.40 | 22.60 | 22.60 | -1.74% | 693 |
| Sep 18, 2025 | 22.80 | 23.30 | 21.00 | 23.00 | 23.00 | 3.14% | 2,216 |
| Sep 17, 2025 | 22.20 | 22.40 | 21.00 | 22.30 | 22.30 | 12.06% | 2,443 |
| Sep 16, 2025 | 20.20 | 20.60 | 19.90 | 19.90 | 19.90 | -2.93% | 750 |
| Sep 12, 2025 | 20.30 | 21.50 | 19.05 | 20.50 | 20.50 | 0.99% | 1,166 |
| Sep 11, 2025 | 20.30 | 20.50 | 19.65 | 20.30 | 20.30 | - | 291 |
| Sep 10, 2025 | 20.00 | 20.30 | 19.60 | 20.30 | 20.30 | 2.01% | 700 |
| Sep 9, 2025 | 19.90 | 19.95 | 19.40 | 19.90 | 19.90 | - | 435 |
| Sep 8, 2025 | 19.80 | 20.20 | 19.35 | 19.90 | 19.90 | 0.51% | 171 |
| Sep 5, 2025 | 19.30 | 20.00 | 19.30 | 19.80 | 19.80 | -0.75% | 551 |
| Sep 4, 2025 | 19.40 | 19.95 | 19.40 | 19.95 | 19.95 | -0.75% | 657 |
| Sep 3, 2025 | 19.65 | 20.20 | 19.30 | 20.10 | 20.10 | 0.50% | 779 |
| Sep 2, 2025 | 19.65 | 20.00 | 19.65 | 20.00 | 20.00 | -1.96% | 106 |
| Sep 1, 2025 | 19.55 | 20.50 | 19.30 | 20.40 | 20.40 | -0.97% | 864 |
| Aug 29, 2025 | 19.50 | 20.60 | 19.50 | 20.60 | 20.60 | 5.64% | 468 |
| Aug 28, 2025 | 20.10 | 20.10 | 19.50 | 19.50 | 19.50 | -4.88% | 278 |
| Aug 27, 2025 | 19.60 | 20.60 | 19.45 | 20.50 | 20.50 | 1.99% | 412 |
| Aug 26, 2025 | 19.80 | 20.10 | 19.55 | 20.10 | 20.10 | 0.50% | 95 |
| Aug 25, 2025 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | - | 689 |
| Aug 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 25 |
| Aug 21, 2025 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | -2.91% | 310 |
| Aug 19, 2025 | 20.10 | 20.60 | 20.00 | 20.60 | 20.60 | -0.48% | 659 |
| Aug 18, 2025 | 20.00 | 20.70 | 20.00 | 20.70 | 20.70 | 4.02% | 934 |
| Aug 14, 2025 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | -0.25% | 822 |
| Aug 13, 2025 | 20.10 | 20.60 | 19.95 | 19.95 | 19.95 | -3.16% | 666 |
| Aug 12, 2025 | 20.70 | 20.70 | 20.00 | 20.60 | 20.60 | -0.48% | 590 |
| Aug 11, 2025 | 20.20 | 20.70 | 20.00 | 20.70 | 20.70 | -0.48% | 113 |
| Aug 8, 2025 | 20.70 | 20.80 | 20.00 | 20.80 | 20.80 | 0.48% | 250 |
| Aug 7, 2025 | 20.50 | 21.00 | 19.70 | 20.70 | 20.70 | -1.43% | 1,680 |
| Aug 6, 2025 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | -0.47% | 167 |
| Aug 5, 2025 | 21.20 | 21.20 | 20.40 | 21.10 | 21.10 | -0.94% | 488 |
| Aug 4, 2025 | 20.50 | 21.50 | 20.50 | 21.30 | 21.30 | - | 275 |
| Aug 1, 2025 | 21.70 | 21.70 | 20.40 | 21.30 | 21.30 | -3.18% | 647 |
| Jul 31, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 293 |
| Jul 30, 2025 | 20.40 | 22.40 | 20.40 | 22.00 | 22.00 | 4.76% | 1,507 |
| Jul 29, 2025 | 21.00 | 21.00 | 20.10 | 21.00 | 21.00 | -3.23% | 534 |
| Jul 28, 2025 | 21.10 | 21.70 | 21.00 | 21.70 | 21.70 | -0.91% | 174 |
| Jul 25, 2025 | 21.40 | 21.90 | 21.20 | 21.90 | 21.90 | -0.45% | 508 |
| Jul 23, 2025 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | - | 54 |
| Jul 22, 2025 | 21.50 | 22.00 | 21.40 | 22.00 | 22.00 | - | 527 |
| Jul 21, 2025 | 21.90 | 22.00 | 21.50 | 22.00 | 22.00 | -1.79% | 31 |
| Jul 18, 2025 | 21.30 | 22.40 | 21.30 | 22.40 | 22.40 | 2.75% | 323 |
| Jul 17, 2025 | 21.40 | 21.80 | 21.30 | 21.80 | 21.80 | -0.46% | 293 |
| Jul 16, 2025 | 21.80 | 21.90 | 21.80 | 21.90 | 21.90 | -1.35% | 170 |
| Jul 15, 2025 | 22.30 | 22.30 | 21.40 | 22.20 | 22.20 | -0.45% | 69 |
| Jul 11, 2025 | 21.40 | 22.30 | 21.40 | 22.30 | 22.30 | 3.24% | 135 |