Skip to main content
DG-Net S.A. (WSE:DGN)
Poland flag Poland · Delayed Price · Currency is PLN
9.25
-0.25 (-2.63%)
At close: Apr 28, 2026

DG-Net Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.509.509.259.259.25-2.63%50
Apr 24, 20269.309.809.309.509.50-4.04%26
Apr 23, 20269.909.909.909.909.90-2
Apr 22, 20269.909.909.909.909.90-2
Apr 21, 20269.909.909.909.909.904.21%186
Apr 20, 20269.509.509.509.509.50-1
Apr 17, 20269.859.909.509.509.50-3.55%22
Apr 16, 20269.209.959.209.859.8510.67%414
Apr 15, 20268.808.908.808.908.901.71%60
Apr 14, 20268.758.758.758.758.75-18
Apr 13, 20268.758.758.758.758.75-0.57%1
Apr 10, 20268.608.808.608.808.806.02%16
Apr 9, 20268.708.708.308.308.30-4.60%26
Apr 8, 20268.708.708.708.708.703.57%2
Apr 7, 20268.408.408.408.408.40-3.45%20
Apr 2, 20268.708.708.708.708.702.35%1,299
Apr 1, 20268.608.608.508.508.50-3.41%40
Mar 31, 20268.808.808.808.808.80-152
Mar 30, 20268.808.808.808.808.802.09%1,002
Mar 25, 20268.788.788.628.628.62-3.58%21
Mar 24, 20268.948.948.948.948.940.45%12
Mar 23, 20268.668.908.668.908.902.77%501
Mar 20, 20268.668.668.668.668.660.23%2
Mar 19, 20268.808.808.648.648.64-4.85%50
Mar 18, 20269.089.089.089.089.080.44%101
Mar 17, 20267.849.207.849.049.04-4.64%286
Mar 16, 20269.489.489.489.489.480.85%423
Mar 13, 20269.409.409.409.409.40-10
Mar 11, 20269.409.409.409.409.402.17%10
Mar 9, 20269.209.209.209.209.20-2.54%5
Mar 6, 20269.449.449.449.449.440.21%1
Mar 3, 20269.429.429.429.429.42-1
Feb 26, 20269.429.429.429.429.420.43%1
Feb 25, 20269.389.389.389.389.38-0.21%1
Feb 24, 20269.409.409.409.409.40-1.05%1
Feb 23, 20269.489.509.489.509.500.42%6
Feb 20, 20268.909.468.909.469.468.24%151
Feb 19, 20269.009.008.748.748.74-4.79%148
Feb 18, 20269.189.189.189.189.18-0.86%1
Feb 17, 20269.289.289.269.269.262.89%56
Feb 16, 20269.009.009.009.009.00-7
Feb 13, 20269.009.009.009.009.00-2
Feb 12, 20269.009.009.009.009.00-2
Feb 11, 20269.009.009.009.009.00-2
Feb 10, 20269.009.009.009.009.00-2
Feb 9, 20269.009.009.009.009.00-2
Feb 6, 20269.009.009.009.009.00-2
Feb 5, 20269.029.029.009.009.00-1.10%75
Feb 4, 20269.109.109.109.109.10-1.94%10
Feb 3, 20269.269.289.269.289.280.87%10
Feb 2, 20269.009.209.009.209.202.22%333
Jan 30, 20269.009.009.009.009.00-1.10%16
Jan 27, 20269.109.109.109.109.10-500
Jan 26, 20268.509.108.509.109.102.71%14
Jan 23, 20268.508.868.468.868.863.02%106
Jan 22, 20268.708.708.608.608.60-4.44%22
Jan 19, 20268.709.008.709.009.00-2.81%17
Jan 16, 20269.249.269.249.269.260.65%9
Jan 15, 20268.889.208.889.209.205.75%82
Jan 14, 20268.708.708.708.708.70-2.25%6
Jan 12, 20268.908.908.908.908.902.77%20
Jan 9, 20269.249.248.668.668.66-6.07%30
Jan 8, 20269.249.249.229.229.221.54%4
Jan 7, 20269.209.269.089.089.08-23
Jan 5, 20269.109.109.089.089.08-0.87%3
Jan 2, 20269.109.189.109.169.161.33%11
Dec 30, 20259.609.608.189.049.04-5.83%764
Dec 29, 20259.969.969.609.609.60-2.04%42
Dec 23, 202510.0010.009.809.809.80-0.81%8
Dec 22, 20259.9210.009.889.889.88-0.20%63
Dec 19, 20259.909.909.909.909.900.20%2
Dec 18, 20259.929.929.889.889.88-0.20%6
Dec 17, 20259.909.909.909.909.900.20%250
Dec 16, 20259.829.989.349.889.88-1.20%28
Dec 15, 202510.0010.0010.0010.0010.009.41%212
Dec 12, 20259.149.149.149.149.14-1.30%1
Dec 10, 20259.389.389.269.269.26-4.93%30
Dec 9, 20259.449.749.449.749.743.40%202
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