Skip to main content
Demolish Games Spólka Akcyjna (WSE:DGS)
Poland flag Poland · Delayed Price · Currency is PLN
0.498
0.00 (0.00%)
At close: Mar 6, 2026

WSE:DGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.500.500.500.50-30
Mar 5, 20260.470.500.470.500.50-2.35%201
Mar 4, 20260.460.510.460.510.51-1.92%6
Mar 3, 20260.490.520.470.520.525.69%3,571
Mar 2, 20260.530.530.440.490.49-7.17%4,770
Feb 27, 20260.530.530.530.530.530.95%20
Feb 26, 20260.530.530.530.530.53-71
Feb 25, 20260.530.530.500.530.530.96%5,019
Feb 24, 20260.530.530.510.520.52-8,510
Feb 23, 20260.510.530.490.520.521.96%391
Feb 20, 20260.490.530.490.510.51-5,312
Feb 19, 20260.510.510.510.510.510.99%1
Feb 17, 20260.520.520.510.510.51-1.94%40
Feb 16, 20260.520.520.520.520.520.98%20
Feb 13, 20260.500.510.480.510.51-2.86%2,200
Feb 12, 20260.510.530.500.530.53-1.87%1,622
Feb 11, 20260.510.540.500.540.54-5,001
Feb 10, 20260.490.540.490.540.54-1.83%17
Feb 9, 20260.550.550.510.550.55-4,212
Feb 6, 20260.490.550.490.550.55-3,903
Feb 5, 20260.550.550.550.550.55-1.80%1
Feb 4, 20260.570.570.490.560.56-1.77%21,526
Feb 2, 20260.570.570.570.570.574.63%1
Jan 30, 20260.550.550.540.540.54-1.82%7,795
Jan 29, 20260.550.550.550.550.55-3.51%500
Jan 27, 20260.560.570.550.570.57-1,184
Jan 26, 20260.540.570.540.570.572.70%2,296
Jan 23, 20260.560.560.560.560.56-0.89%200
Jan 22, 20260.570.570.540.560.56-0.88%1,986
Jan 21, 20260.560.570.560.570.57-250
Jan 20, 20260.570.570.570.570.57-20
Jan 16, 20260.570.570.570.570.57-20
Jan 15, 20260.570.570.560.570.571.80%1,178
Jan 14, 20260.540.560.540.560.564.72%801
Jan 13, 20260.580.580.530.530.53-7.02%12,770
Jan 12, 20260.560.570.560.570.573.64%7,025
Jan 9, 20260.580.580.550.550.55-4.35%2,520
Jan 8, 20260.550.580.550.580.58-462
Jan 7, 20260.580.590.550.580.58-0.86%4,181
Jan 5, 20260.530.580.530.580.58-7,186
Jan 2, 20260.540.580.540.580.58-1.69%101
Dec 30, 20250.560.590.560.590.593.51%241
Dec 29, 20250.560.580.550.570.57-3.39%4,821
Dec 23, 20250.590.590.590.590.591.72%520
Dec 22, 20250.570.580.550.580.581.75%521
Dec 19, 20250.550.570.550.570.571.79%212
Dec 18, 20250.560.560.560.560.56-309
Dec 17, 20250.560.560.560.560.56-3.45%9,000
Dec 16, 20250.580.580.580.580.585.45%300
Dec 15, 20250.570.570.550.550.55-3.51%320
Dec 12, 20250.590.590.570.570.57-0.87%7,750
Dec 11, 20250.580.580.550.580.58-0.86%250
Dec 10, 20250.580.590.560.580.58-2,154
Dec 9, 20250.570.580.550.580.58-1.69%5,669
Dec 8, 20250.550.590.550.590.59-0.84%450
Dec 5, 20250.620.620.550.600.60-4.03%4,205
Dec 4, 20250.630.630.620.620.62-300
Dec 3, 20250.620.620.620.620.62-150
Dec 2, 20250.620.620.620.620.620.81%150
Dec 1, 20250.610.620.580.620.620.82%440
Nov 28, 20250.610.610.610.610.61-100
Nov 27, 20250.590.610.570.610.61-3.17%1,327
Nov 26, 20250.630.630.630.630.63-150
Nov 25, 20250.630.630.630.630.630.80%841
Nov 19, 20250.590.630.580.630.634.17%1,010
Nov 18, 20250.600.630.550.600.60-9.77%12,000
Nov 14, 20250.700.700.600.670.67-3.62%19,018
Nov 13, 20250.720.720.670.690.697.81%22
Nov 12, 20250.640.640.640.640.64-11.72%5,000
Nov 10, 20250.680.730.680.730.73-0.68%26
Nov 7, 20250.710.730.710.730.732.82%2,477
Nov 6, 20250.730.730.650.710.71-2.07%45,652
Nov 5, 20250.680.730.670.730.73-0.68%3,001
Nov 4, 20250.750.750.680.730.732.10%977
Nov 3, 20250.720.720.720.720.72-5.92%200
Oct 31, 20250.760.770.720.760.760.66%4,272
Oct 30, 20250.730.760.730.760.769.42%5,500
Oct 29, 20250.700.700.690.690.69-1.43%1,624
Oct 28, 20250.700.700.700.700.70-15
Oct 27, 20250.730.740.700.700.70-4.76%720
Oct 24, 20250.740.740.740.740.74-0.68%63
Oct 23, 20250.710.750.710.740.74-1.33%2,522
Oct 21, 20250.750.780.700.750.75-5.06%10,061
Oct 20, 20250.790.790.790.790.79-2.47%25
Oct 15, 20250.700.810.670.810.817.28%28,834
Oct 14, 20250.720.760.700.760.76-0.66%3,001
Oct 13, 20250.770.770.760.760.76-0.65%84
Oct 10, 20250.770.770.770.770.77-20
Oct 9, 20250.770.770.730.770.77-1.29%1,093
Oct 8, 20250.760.800.720.780.782.65%9,420
Oct 6, 20250.760.760.690.760.764.14%6,750
Oct 3, 20250.740.740.730.730.73-4.61%214
Oct 2, 20250.740.760.730.760.76-0.65%627
Sep 30, 20250.740.770.740.770.77-1,501
Sep 29, 20250.790.790.740.770.77-1.29%2,412
Sep 26, 20250.750.790.720.780.78-0.64%13,902
Sep 25, 20250.820.820.740.780.782.63%15,232
Sep 24, 20250.820.820.760.760.76-6.17%11,565
Sep 23, 20250.800.810.760.810.81-1.82%4,477
Sep 22, 20250.800.830.800.830.83-1.20%3,014