Skip to main content
DG-Net S.A. (WSE:DGN)
Poland flag Poland · Delayed Price · Currency is PLN
9.42
+0.02 (0.21%)
At close: Dec 5, 2025

DG-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.429.429.429.429.420.21%2
Dec 2, 20259.149.409.149.409.402.17%11
Dec 1, 20259.669.668.909.209.20-2.13%494
Nov 28, 20259.669.669.409.409.401.08%50
Nov 27, 20259.469.469.309.309.30-2.92%82
Nov 26, 20259.589.589.589.589.58-1.24%2
Nov 25, 20259.709.709.709.709.701.04%2
Nov 21, 202510.1010.109.609.609.60-4.00%101
Nov 20, 202510.1010.3010.0010.0010.000.40%43
Nov 19, 20259.969.969.969.969.960.20%15
Nov 18, 202510.2010.209.909.949.940.40%39
Nov 17, 20259.909.909.909.909.900.61%105
Nov 12, 20259.789.849.749.849.841.44%55
Nov 4, 20259.509.709.489.709.701.46%55
Nov 3, 20259.569.569.569.569.56-2.45%20
Oct 30, 20259.809.809.809.809.80-16
Oct 24, 20259.809.809.809.809.802.08%2
Oct 23, 20259.789.909.609.609.60-1.64%210
Oct 17, 20259.769.769.769.769.760.83%209
Oct 15, 20259.809.809.689.689.68-1.22%4
Oct 14, 20259.809.809.749.809.80-104
Oct 13, 20259.809.809.809.809.80-2
Oct 10, 20259.789.809.789.809.800.41%120
Oct 7, 20259.789.809.709.769.760.62%46
Oct 3, 20259.709.709.709.709.702.11%50
Oct 2, 20259.509.649.509.509.50-142
Oct 1, 20259.809.809.509.509.50-1.04%51
Sep 30, 20259.449.609.449.609.602.56%17
Sep 29, 202510.0010.009.369.369.36-6.21%218
Sep 26, 202510.0010.009.809.989.98-0.70%7
Sep 25, 202510.1510.159.8610.0510.05-1.47%101
Sep 24, 202510.2010.2010.2010.2010.200.49%2
Sep 23, 202510.1010.1510.1010.1510.150.50%11
Sep 22, 202510.2010.2010.0010.1010.100.50%42
Sep 19, 202510.2010.2010.0510.0510.05-2
Sep 18, 202510.3510.359.9010.0510.05-1.95%102
Sep 17, 202510.3510.3510.2510.2510.25-0.49%8
Sep 16, 20259.9810.309.9210.3010.303.21%88
Sep 15, 20259.629.989.629.989.986.40%716
Sep 12, 20259.389.389.389.389.383.08%47
Sep 10, 20259.149.149.109.109.10-5.41%20
Sep 9, 20259.609.629.609.629.620.21%50
Sep 8, 20259.169.609.169.609.604.80%71
Sep 5, 20259.169.169.169.169.16-4.58%1
Sep 4, 20259.129.609.009.609.601.05%106
Sep 3, 20259.809.808.629.509.50-4.43%500
Sep 2, 202510.1010.109.949.949.94-1.09%13
Aug 29, 202510.0510.0510.0510.0510.050.50%1
Aug 28, 202510.3010.3010.0010.0010.00-2.91%101
Aug 27, 202510.2510.3010.2510.3010.30-11
Aug 26, 202510.0510.3010.0510.3010.304.46%102
Aug 25, 20259.869.869.869.869.86-1
Aug 22, 202510.2010.259.869.869.86-3.33%57
Aug 21, 20259.9010.209.5610.2010.203.66%490
Aug 20, 20259.769.849.149.849.840.82%521
Aug 19, 20258.149.768.149.769.767.02%275
Aug 18, 20259.7010.408.209.129.12-5.98%1,393
Aug 14, 202510.0010.609.669.709.70-3.00%338
Aug 13, 20259.6010.009.4010.0010.003.95%372
Aug 12, 202510.0010.009.629.629.62-3.80%35
Aug 11, 20259.5210.409.5210.0010.00-3.38%363
Aug 8, 202510.6010.6510.2010.3510.35-4.17%30
Aug 7, 20259.5810.959.5810.8010.8013.68%646
Aug 6, 20259.409.509.409.509.503.04%200
Aug 5, 20259.829.829.089.229.22-7.43%352
Aug 1, 202510.0010.009.969.969.964.40%53
Jul 31, 20259.549.549.229.549.54-163
Jul 30, 20259.529.549.249.549.54-0.21%36
Jul 29, 20259.549.569.549.569.56-90
Jul 28, 20259.569.569.569.569.56-2
Jul 25, 202511.3011.309.049.569.56-15.77%2,795
Jul 24, 202510.7012.3010.3511.3511.35-3.40%385
Jul 23, 202511.5012.4510.6511.7511.753.07%1,499
Jul 22, 202510.0011.5510.0011.4011.4018.01%2,864
Jul 21, 202510.0011.209.009.669.66-0.41%651
Jul 18, 20259.6010.009.389.709.702.97%1,389
Jul 17, 20259.309.429.309.429.424.67%664
Jul 16, 20258.149.088.149.009.00-0.44%584
Jul 15, 20258.209.128.129.049.0412.72%1,966
Jul 14, 20258.028.028.028.028.02-20
Jul 11, 20258.028.028.028.028.020.75%4
Jul 10, 20257.927.967.927.967.962.58%28
Jul 9, 20258.108.107.767.767.76-5.60%350
Jul 8, 20258.228.228.228.228.22-2
Jul 7, 20258.228.228.228.228.221.23%2
Jul 4, 20258.428.428.128.128.12-5.14%190
Jul 2, 20258.608.608.568.568.56-0.47%6
Jul 1, 20258.608.608.608.608.60-2
Jun 30, 20258.508.608.508.608.600.94%270
Jun 27, 20258.528.528.528.528.523.15%4
Jun 26, 20258.528.528.268.268.26-3.28%7
Jun 24, 20258.548.548.548.548.54-0.47%2
Jun 23, 20258.188.588.068.588.584.13%136
Jun 20, 20258.428.428.248.248.24-4.41%42
Jun 18, 20258.388.627.788.628.625.12%204
Jun 17, 20258.668.668.208.208.20-4.65%151
Jun 16, 20258.488.608.488.608.603.61%22
Jun 13, 20258.948.948.308.308.30-6.11%150
Jun 11, 20258.988.988.688.848.84-1.78%296
Jun 10, 20259.009.009.009.009.00-81