Digital Network SA (WSE:DIG)
Poland
· Delayed Price · Currency is PLN 137.00
+2.00 (1.48%)
At close: Dec 5, 2025
Digital Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.00 | 138.00 | 126.20 | 137.00 | 137.00 | 1.48% | 29,211 |
| Dec 4, 2025 | 142.40 | 142.40 | 133.20 | 135.00 | 135.00 | -5.33% | 18,813 |
| Dec 3, 2025 | 141.00 | 142.60 | 141.00 | 142.60 | 142.60 | 1.28% | 5,856 |
| Dec 2, 2025 | 143.20 | 143.20 | 140.00 | 140.80 | 140.80 | -1.68% | 15,514 |
| Dec 1, 2025 | 136.00 | 147.00 | 135.20 | 143.20 | 143.20 | 8.32% | 34,827 |
| Nov 28, 2025 | 125.20 | 132.20 | 125.00 | 132.20 | 132.20 | 5.59% | 7,796 |
| Nov 27, 2025 | 128.20 | 129.00 | 123.00 | 125.20 | 125.20 | -3.54% | 20,978 |
| Nov 26, 2025 | 137.00 | 138.00 | 128.60 | 129.80 | 129.80 | -3.13% | 17,098 |
| Nov 25, 2025 | 126.00 | 136.40 | 125.40 | 134.00 | 134.00 | 7.37% | 30,894 |
| Nov 24, 2025 | 116.00 | 124.80 | 114.00 | 124.80 | 124.80 | 12.43% | 27,973 |
| Nov 21, 2025 | 111.00 | 111.80 | 109.00 | 111.00 | 111.00 | - | 26,890 |
| Nov 20, 2025 | 108.80 | 112.80 | 108.60 | 111.00 | 111.00 | 2.78% | 19,321 |
| Nov 19, 2025 | 108.80 | 109.80 | 107.80 | 108.00 | 108.00 | -0.74% | 19,242 |
| Nov 18, 2025 | 107.80 | 111.20 | 105.40 | 108.80 | 108.80 | 0.18% | 34,904 |
| Nov 17, 2025 | 108.80 | 113.00 | 108.00 | 108.60 | 108.60 | 0.56% | 27,715 |
| Nov 14, 2025 | 107.20 | 109.80 | 106.80 | 108.00 | 108.00 | 1.69% | 43,787 |
| Nov 13, 2025 | 107.00 | 107.00 | 105.00 | 106.20 | 106.20 | -0.56% | 6,277 |
| Nov 12, 2025 | 105.40 | 107.00 | 105.40 | 106.80 | 106.80 | 1.14% | 10,412 |
| Nov 10, 2025 | 106.20 | 107.40 | 104.00 | 105.60 | 105.60 | 1.73% | 15,831 |
| Nov 7, 2025 | 104.40 | 105.00 | 101.60 | 103.80 | 103.80 | -1.14% | 7,684 |
| Nov 6, 2025 | 105.80 | 106.00 | 104.20 | 105.00 | 105.00 | -0.76% | 5,927 |
| Nov 5, 2025 | 106.80 | 107.00 | 104.60 | 105.80 | 105.80 | -0.56% | 14,931 |
| Nov 4, 2025 | 105.00 | 107.00 | 104.00 | 106.40 | 106.40 | 1.92% | 34,312 |
| Nov 3, 2025 | 113.00 | 114.20 | 102.40 | 104.40 | 104.40 | 5.99% | 78,414 |
| Oct 31, 2025 | 99.30 | 99.30 | 97.00 | 98.50 | 98.50 | -0.10% | 3,805 |
| Oct 30, 2025 | 98.70 | 98.70 | 96.10 | 98.60 | 98.60 | 2.07% | 6,851 |
| Oct 29, 2025 | 93.00 | 96.60 | 92.50 | 96.60 | 96.60 | 3.87% | 9,674 |
| Oct 28, 2025 | 93.00 | 94.80 | 92.30 | 93.00 | 93.00 | - | 8,997 |
| Oct 27, 2025 | 92.50 | 94.70 | 91.30 | 93.00 | 93.00 | 1.64% | 10,842 |
| Oct 24, 2025 | 92.20 | 92.20 | 91.40 | 91.50 | 91.50 | -0.76% | 5,042 |
| Oct 23, 2025 | 94.20 | 94.80 | 91.70 | 92.20 | 92.20 | -1.28% | 5,465 |
| Oct 22, 2025 | 91.30 | 95.50 | 90.70 | 93.40 | 93.40 | 3.09% | 5,331 |
| Oct 21, 2025 | 89.50 | 91.90 | 89.20 | 90.60 | 90.60 | 1.23% | 5,372 |
| Oct 20, 2025 | 89.50 | 90.40 | 89.20 | 89.50 | 89.50 | - | 10,259 |
| Oct 17, 2025 | 89.50 | 89.50 | 89.00 | 89.50 | 89.50 | - | 3,215 |
| Oct 16, 2025 | 90.00 | 91.90 | 89.40 | 89.50 | 89.50 | -0.11% | 8,711 |
| Oct 15, 2025 | 87.60 | 92.00 | 87.50 | 89.60 | 89.60 | 2.28% | 10,664 |
| Oct 14, 2025 | 88.50 | 88.70 | 87.20 | 87.60 | 87.60 | -1.02% | 7,669 |
| Oct 13, 2025 | 89.30 | 89.30 | 87.20 | 88.50 | 88.50 | -0.90% | 6,889 |
| Oct 10, 2025 | 90.40 | 90.60 | 89.00 | 89.30 | 89.30 | -1.33% | 6,227 |
| Oct 9, 2025 | 91.50 | 91.60 | 89.00 | 90.50 | 90.50 | -1.20% | 10,617 |
| Oct 8, 2025 | 92.30 | 94.00 | 91.20 | 91.60 | 91.60 | -1.08% | 15,616 |
| Oct 7, 2025 | 95.00 | 95.00 | 92.40 | 92.60 | 92.60 | -2.53% | 6,079 |
| Oct 6, 2025 | 96.00 | 96.20 | 94.60 | 95.00 | 95.00 | -1.04% | 6,311 |
| Oct 3, 2025 | 95.50 | 96.20 | 95.10 | 96.00 | 96.00 | 0.42% | 2,423 |
| Oct 2, 2025 | 96.90 | 97.00 | 94.50 | 95.60 | 95.60 | -1.34% | 5,993 |
| Oct 1, 2025 | 97.90 | 97.90 | 95.40 | 96.90 | 96.90 | 0.94% | 3,861 |
| Sep 30, 2025 | 97.40 | 97.40 | 95.80 | 96.00 | 96.00 | -1.34% | 2,754 |
| Sep 29, 2025 | 97.50 | 99.30 | 96.90 | 97.30 | 97.30 | -0.10% | 5,280 |
| Sep 26, 2025 | 96.70 | 97.50 | 95.70 | 97.40 | 97.40 | -0.41% | 2,515 |
| Sep 25, 2025 | 97.60 | 97.90 | 96.70 | 97.80 | 97.80 | -0.20% | 3,111 |
| Sep 24, 2025 | 98.80 | 98.90 | 96.60 | 98.00 | 98.00 | -0.81% | 2,099 |
| Sep 23, 2025 | 98.70 | 98.90 | 97.90 | 98.80 | 98.80 | 0.41% | 1,839 |
| Sep 22, 2025 | 98.80 | 99.30 | 97.00 | 98.40 | 98.40 | -0.40% | 2,800 |
| Sep 19, 2025 | 98.60 | 99.40 | 97.30 | 98.80 | 98.80 | 0.20% | 2,756 |
| Sep 18, 2025 | 98.00 | 99.40 | 96.60 | 98.60 | 98.60 | 1.75% | 5,739 |
| Sep 17, 2025 | 97.90 | 97.90 | 95.00 | 96.90 | 96.90 | -0.92% | 6,385 |
| Sep 16, 2025 | 99.00 | 99.10 | 94.70 | 97.80 | 97.80 | -1.21% | 3,335 |
| Sep 15, 2025 | 99.20 | 99.90 | 97.60 | 99.00 | 99.00 | -0.30% | 3,884 |
| Sep 12, 2025 | 99.70 | 100.00 | 97.60 | 99.30 | 99.30 | -0.40% | 4,912 |
| Sep 11, 2025 | 100.00 | 101.40 | 98.80 | 99.70 | 99.70 | 0.10% | 4,646 |
| Sep 10, 2025 | 99.80 | 101.00 | 97.50 | 99.60 | 99.60 | 0.10% | 4,599 |
| Sep 9, 2025 | 102.00 | 102.20 | 98.70 | 99.50 | 99.50 | -0.70% | 11,668 |
| Sep 8, 2025 | 100.40 | 101.00 | 100.00 | 100.20 | 100.20 | 0.20% | 3,896 |
| Sep 5, 2025 | 98.90 | 100.80 | 98.10 | 100.00 | 100.00 | 1.73% | 5,503 |
| Sep 4, 2025 | 98.40 | 98.40 | 94.50 | 98.30 | 98.30 | 0.31% | 6,401 |
| Sep 3, 2025 | 99.00 | 101.00 | 93.00 | 98.00 | 98.00 | -0.71% | 9,433 |
| Sep 2, 2025 | 98.90 | 99.00 | 94.00 | 98.70 | 98.70 | -0.20% | 5,938 |
| Sep 1, 2025 | 96.00 | 98.90 | 96.00 | 98.90 | 98.90 | 3.02% | 4,475 |
| Aug 29, 2025 | 95.50 | 96.00 | 86.10 | 96.00 | 96.00 | 0.52% | 8,652 |
| Aug 28, 2025 | 94.90 | 95.70 | 94.10 | 95.50 | 95.50 | 0.63% | 1,462 |
| Aug 27, 2025 | 98.00 | 98.60 | 92.00 | 94.90 | 94.90 | -3.16% | 4,417 |
| Aug 26, 2025 | 98.40 | 98.70 | 96.90 | 98.00 | 98.00 | -0.41% | 3,277 |
| Aug 25, 2025 | 97.80 | 98.40 | 96.60 | 98.40 | 98.40 | 0.61% | 2,302 |
| Aug 22, 2025 | 98.00 | 98.30 | 96.40 | 97.80 | 97.80 | -0.20% | 3,083 |
| Aug 21, 2025 | 96.70 | 98.30 | 96.30 | 98.00 | 98.00 | 0.10% | 3,140 |
| Aug 20, 2025 | 98.60 | 98.70 | 97.00 | 97.90 | 97.90 | -0.71% | 2,473 |
| Aug 19, 2025 | 98.50 | 99.50 | 97.30 | 98.60 | 98.60 | 0.51% | 4,614 |
| Aug 18, 2025 | 94.40 | 98.50 | 94.40 | 98.10 | 98.10 | 3.92% | 5,391 |
| Aug 14, 2025 | 93.60 | 94.40 | 92.00 | 94.40 | 94.40 | 0.64% | 2,978 |
| Aug 13, 2025 | 93.00 | 93.90 | 92.00 | 93.80 | 93.80 | 0.86% | 4,317 |
| Aug 12, 2025 | 92.70 | 93.00 | 92.20 | 93.00 | 93.00 | 0.32% | 2,929 |
| Aug 11, 2025 | 89.00 | 93.00 | 88.30 | 92.70 | 92.70 | 4.86% | 4,636 |
| Aug 8, 2025 | 89.00 | 89.10 | 88.10 | 88.40 | 88.40 | -0.11% | 1,733 |
| Aug 7, 2025 | 89.00 | 89.30 | 87.40 | 88.50 | 88.50 | -1.12% | 3,468 |
| Aug 6, 2025 | 90.80 | 92.00 | 89.40 | 89.50 | 89.50 | -1.43% | 3,770 |
| Aug 5, 2025 | 90.00 | 91.80 | 89.50 | 90.80 | 90.80 | 2.02% | 6,019 |
| Aug 4, 2025 | 86.30 | 93.00 | 85.60 | 89.00 | 89.00 | 3.13% | 9,913 |
| Aug 1, 2025 | 84.50 | 86.90 | 84.50 | 86.30 | 86.30 | 1.53% | 7,192 |
| Jul 31, 2025 | 84.70 | 85.00 | 84.10 | 85.00 | 85.00 | 0.35% | 2,275 |
| Jul 30, 2025 | 84.00 | 85.50 | 83.00 | 84.70 | 84.70 | 1.07% | 7,717 |
| Jul 29, 2025 | 82.40 | 83.80 | 81.80 | 83.80 | 83.80 | 2.57% | 1,831 |
| Jul 28, 2025 | 83.20 | 83.30 | 81.30 | 81.70 | 81.70 | -2.39% | 2,487 |
| Jul 25, 2025 | 84.40 | 84.50 | 78.10 | 83.70 | 83.70 | -0.95% | 7,118 |
| Jul 24, 2025 | 84.90 | 87.00 | 83.40 | 84.50 | 84.50 | - | 5,617 |
| Jul 23, 2025 | 84.90 | 84.90 | 83.00 | 84.50 | 84.50 | -0.47% | 2,874 |
| Jul 22, 2025 | 81.80 | 84.90 | 81.00 | 84.90 | 84.90 | 3.66% | 10,564 |
| Jul 21, 2025 | 81.50 | 81.90 | 80.10 | 81.90 | 81.90 | 0.49% | 3,101 |
| Jul 18, 2025 | 82.10 | 82.10 | 80.50 | 81.50 | 81.50 | -0.73% | 2,326 |
| Jul 17, 2025 | 82.20 | 82.20 | 79.20 | 82.10 | 82.10 | 0.12% | 2,763 |