DRAGO entertainment Spólka Akcyjna (WSE:DGE)
Poland
· Delayed Price · Currency is PLN 19.90
-0.20 (-1.00%)
Apr 28, 2026, 5:00 PM CET
WSE:DGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.90 | 20.10 | 19.10 | 19.15 | - | -4.73% | 204 |
| Apr 27, 2026 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | - | 1,331 |
| Apr 24, 2026 | 19.50 | 21.40 | 19.50 | 20.10 | 20.10 | 5.51% | 8,210 |
| Apr 23, 2026 | 19.10 | 19.10 | 18.60 | 19.05 | 19.05 | - | 491 |
| Apr 22, 2026 | 19.10 | 19.10 | 18.60 | 19.05 | 19.05 | -0.26% | 1,273 |
| Apr 21, 2026 | 19.15 | 19.15 | 18.70 | 19.10 | 19.10 | -0.52% | 2,666 |
| Apr 20, 2026 | 18.45 | 19.20 | 18.45 | 19.20 | 19.20 | 4.07% | 398 |
| Apr 17, 2026 | 18.30 | 18.45 | 18.20 | 18.45 | 18.45 | - | 419 |
| Apr 16, 2026 | 18.40 | 18.45 | 18.35 | 18.45 | 18.45 | - | 1,307 |
| Apr 15, 2026 | 18.75 | 18.75 | 18.40 | 18.45 | 18.45 | -1.07% | 608 |
| Apr 14, 2026 | 18.35 | 18.75 | 18.10 | 18.65 | 18.65 | -0.80% | 819 |
| Apr 13, 2026 | 19.35 | 19.35 | 18.40 | 18.80 | 18.80 | 1.35% | 1,126 |
| Apr 10, 2026 | 18.70 | 18.70 | 18.10 | 18.55 | 18.55 | -1.33% | 1,483 |
| Apr 9, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | - | 42 |
| Apr 8, 2026 | 18.75 | 18.80 | 18.35 | 18.80 | 18.80 | - | 868 |
| Apr 7, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.80 | -2.34% | 923 |
| Apr 2, 2026 | 19.10 | 19.45 | 18.80 | 19.25 | 19.25 | 1.85% | 594 |
| Apr 1, 2026 | 19.05 | 19.45 | 18.90 | 18.90 | 18.90 | -2.83% | 1,174 |
| Mar 31, 2026 | 19.20 | 19.45 | 19.00 | 19.45 | 19.45 | 1.30% | 225 |
| Mar 30, 2026 | 19.20 | 19.25 | 18.50 | 19.20 | 19.20 | - | 262 |
| Mar 27, 2026 | 19.45 | 19.45 | 18.55 | 19.20 | 19.20 | 2.40% | 449 |
| Mar 26, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -2.85% | 412 |
| Mar 25, 2026 | 18.85 | 19.30 | 18.70 | 19.30 | 19.30 | 1.58% | 428 |
| Mar 24, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.81% | 101 |
| Mar 23, 2026 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | -0.26% | 492 |
| Mar 20, 2026 | 19.35 | 19.55 | 18.70 | 19.40 | 19.40 | 0.26% | 315 |
| Mar 19, 2026 | 19.30 | 19.35 | 19.00 | 19.35 | 19.35 | 0.26% | 207 |
| Mar 18, 2026 | 19.10 | 19.40 | 18.70 | 19.30 | 19.30 | 1.05% | 1,092 |
| Mar 17, 2026 | 19.10 | 19.10 | 18.60 | 19.10 | 19.10 | -2.05% | 2,835 |
| Mar 16, 2026 | 19.30 | 19.70 | 18.75 | 19.50 | 19.50 | -1.76% | 2,813 |
| Mar 13, 2026 | 19.50 | 19.85 | 19.30 | 19.85 | 19.85 | -0.75% | 699 |
| Mar 12, 2026 | 20.40 | 20.40 | 19.40 | 20.00 | 20.00 | -1.48% | 172 |
| Mar 11, 2026 | 19.40 | 20.30 | 19.30 | 20.30 | 20.30 | 2.53% | 737 |
| Mar 10, 2026 | 20.00 | 20.20 | 19.10 | 19.80 | 19.80 | -3.41% | 2,025 |
| Mar 9, 2026 | 20.10 | 20.60 | 20.00 | 20.50 | 20.50 | -0.49% | 355 |
| 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 |