DRAGO entertainment Spólka Akcyjna (WSE:DGE)
Poland
· Delayed Price · Currency is PLN 20.50
-0.10 (-0.49%)
Mar 9, 2026, 5:00 PM CET
WSE:DGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 20.20 | 20.70 | 20.10 | 20.60 | 20.60 | 3.00% | 163 |
| Mar 5, 2026 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | -2.44% | 106 |
| Mar 4, 2026 | 19.60 | 20.60 | 19.60 | 20.50 | 20.50 | 1.49% | 421 |
| Mar 3, 2026 | 20.30 | 20.30 | 18.50 | 20.20 | 20.20 | -2.88% | 2,343 |
| Mar 2, 2026 | 20.30 | 20.80 | 19.00 | 20.80 | 20.80 | - | 1,570 |
| Feb 27, 2026 | 20.50 | 21.00 | 20.00 | 20.80 | 20.80 | 1.46% | 2,653 |
| Feb 26, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -2.38% | 1,223 |
| Feb 25, 2026 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -1.87% | 11 |
| Feb 24, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 73 |
| Feb 23, 2026 | 21.00 | 21.80 | 20.90 | 21.60 | 21.60 | -1.37% | 167 |
| Feb 20, 2026 | 22.00 | 22.00 | 21.90 | 21.90 | 21.90 | -0.45% | 7 |
| Feb 19, 2026 | 20.80 | 22.50 | 20.80 | 22.00 | 22.00 | 0.92% | 523 |
| Feb 18, 2026 | 20.90 | 22.90 | 19.90 | 21.80 | 21.80 | 1.87% | 5,676 |
| Feb 17, 2026 | 21.00 | 21.70 | 20.50 | 21.40 | 21.40 | -0.47% | 2,151 |
| Feb 16, 2026 | 21.10 | 22.50 | 20.90 | 21.50 | 21.50 | 1.90% | 1,022 |
| Feb 13, 2026 | 21.70 | 21.90 | 20.30 | 21.10 | 21.10 | -4.09% | 604 |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 30 |
| Feb 11, 2026 | 20.80 | 22.00 | 20.80 | 22.00 | 22.00 | 3.29% | 74 |
| Feb 10, 2026 | 20.60 | 21.50 | 20.60 | 21.30 | 21.30 | 0.95% | 281 |
| Feb 9, 2026 | 20.80 | 21.60 | 20.50 | 21.10 | 21.10 | -2.31% | 665 |
| Feb 6, 2026 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 2.37% | 994 |
| Feb 5, 2026 | 20.60 | 21.10 | 20.60 | 21.10 | 21.10 | 0.48% | 22 |
| Feb 4, 2026 | 21.10 | 21.10 | 20.50 | 21.00 | 21.00 | -0.47% | 489 |
| Feb 3, 2026 | 21.00 | 21.70 | 20.60 | 21.10 | 21.10 | -3.21% | 1,138 |
| Feb 2, 2026 | 22.00 | 22.00 | 20.90 | 21.80 | 21.80 | -0.91% | 641 |
| Jan 30, 2026 | 21.80 | 23.00 | 21.20 | 22.00 | 22.00 | 2.80% | 3,241 |
| Jan 29, 2026 | 21.70 | 21.70 | 20.80 | 21.40 | 21.40 | -0.93% | 911 |
| Jan 28, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 3.35% | 883 |
| Jan 27, 2026 | 21.60 | 22.00 | 20.90 | 20.90 | 20.90 | -4.13% | 1,489 |
| Jan 26, 2026 | 22.10 | 22.10 | 21.80 | 21.80 | 21.80 | -1.36% | 754 |
| Jan 23, 2026 | 22.10 | 22.80 | 21.90 | 22.10 | 22.10 | -3.07% | 856 |
| Jan 22, 2026 | 22.90 | 23.00 | 22.20 | 22.80 | 22.80 | -0.44% | 1,471 |
| Jan 21, 2026 | 22.50 | 23.00 | 22.20 | 22.90 | 22.90 | 0.44% | 1,355 |
| Jan 20, 2026 | 21.50 | 22.80 | 20.80 | 22.80 | 22.80 | 6.05% | 938 |
| Jan 19, 2026 | 21.20 | 21.60 | 20.90 | 21.50 | 21.50 | 1.42% | 647 |
| Jan 16, 2026 | 20.70 | 21.40 | 20.70 | 21.20 | 21.20 | 1.44% | 428 |
| Jan 15, 2026 | 21.40 | 21.40 | 20.80 | 20.90 | 20.90 | -4.13% | 882 |
| Jan 14, 2026 | 21.20 | 21.90 | 21.00 | 21.80 | 21.80 | -0.46% | 661 |
| Jan 13, 2026 | 22.40 | 22.40 | 20.80 | 21.90 | 21.90 | -2.23% | 2,078 |
| Jan 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.44% | 2 |
| Jan 9, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | 0.45% | 166 |
| Jan 8, 2026 | 22.00 | 22.40 | 21.50 | 22.40 | 22.40 | -0.44% | 169 |
| Jan 7, 2026 | 22.50 | 22.50 | 21.10 | 22.50 | 22.50 | 7.66% | 1,277 |
| Jan 5, 2026 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 2.45% | 103 |
| Jan 2, 2026 | 19.90 | 20.50 | 19.45 | 20.40 | 20.40 | 5.70% | 792 |
| Dec 30, 2025 | 20.50 | 20.90 | 19.30 | 19.30 | 19.30 | -3.98% | 3,825 |
| Dec 29, 2025 | 22.30 | 22.90 | 19.80 | 20.10 | 20.10 | -6.51% | 5,416 |
| Dec 23, 2025 | 21.20 | 22.40 | 21.20 | 21.50 | 21.50 | -4.44% | 385 |
| Dec 22, 2025 | 20.90 | 22.50 | 20.80 | 22.50 | 22.50 | 5.14% | 1,200 |
| Dec 19, 2025 | 21.40 | 22.00 | 20.20 | 21.40 | 21.40 | -2.73% | 3,295 |
| Dec 18, 2025 | 21.70 | 22.30 | 20.70 | 22.00 | 22.00 | -2.22% | 623 |
| Dec 17, 2025 | 23.50 | 23.50 | 21.20 | 22.50 | 22.50 | -5.06% | 2,217 |
| Dec 16, 2025 | 23.10 | 24.20 | 23.10 | 23.70 | 23.70 | 2.60% | 387 |
| Dec 15, 2025 | 22.20 | 23.30 | 22.20 | 23.10 | 23.10 | 7.94% | 336 |
| Dec 12, 2025 | 21.50 | 23.10 | 21.40 | 21.40 | 21.40 | -0.47% | 484 |
| Dec 11, 2025 | 23.90 | 23.90 | 21.50 | 21.50 | 21.50 | -10.04% | 929 |
| Dec 10, 2025 | 20.30 | 23.90 | 20.00 | 23.90 | 23.90 | 17.16% | 1,394 |
| Dec 9, 2025 | 20.30 | 21.30 | 20.30 | 20.40 | 20.40 | -4.67% | 419 |
| Dec 8, 2025 | 21.20 | 21.40 | 20.20 | 21.40 | 21.40 | -0.47% | 2,489 |
| 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 |