Digitree Group S.A. (WSE:DTR)
Poland
· Delayed Price · Currency is PLN 11.50
+0.10 (0.88%)
At close: Dec 5, 2025
Digitree Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 0.88% | 6 |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1 |
| Dec 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Dec 2, 2025 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 688 |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | 101 |
| Nov 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 89 |
| Nov 27, 2025 | 10.80 | 11.10 | 10.80 | 10.80 | 10.80 | -5.26% | 687 |
| Nov 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | 1 |
| Nov 21, 2025 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | -4.39% | 692 |
| Nov 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 1 |
| Nov 14, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -5.04% | 700 |
| Nov 13, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | 1 |
| Nov 12, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 264 |
| Nov 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 129 |
| Nov 7, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 4.31% | 1 |
| Nov 6, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 834 |
| Nov 5, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 2.56% | 281 |
| Nov 4, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 8 |
| Nov 3, 2025 | 11.60 | 12.40 | 11.60 | 12.00 | 12.00 | 6.19% | 2,875 |
| Oct 29, 2025 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | 1.80% | 122 |
| Oct 28, 2025 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | 2.78% | 1,409 |
| Oct 27, 2025 | 11.00 | 11.70 | 9.95 | 10.80 | 10.80 | -10.00% | 10,380 |
| Oct 24, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 1.69% | 936 |
| Oct 23, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 0.85% | 101 |
| Oct 21, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 2.63% | 752 |
| Oct 17, 2025 | 11.00 | 11.50 | 11.00 | 11.40 | 11.40 | -0.87% | 1,319 |
| Oct 15, 2025 | 11.50 | 12.50 | 11.00 | 11.50 | 11.50 | - | 2,632 |
| Oct 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | 459 |
| Oct 9, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | 640 |
| Oct 7, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 210 |
| Oct 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | 200 |
| Oct 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.48% | 1 |
| Oct 2, 2025 | 12.50 | 12.50 | 12.10 | 12.10 | 12.10 | 0.83% | 8 |
| Oct 1, 2025 | 12.40 | 12.50 | 12.00 | 12.00 | 12.00 | -3.23% | 344 |
| Sep 30, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | 191 |
| Sep 29, 2025 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | -0.80% | 536 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | 1 |
| Sep 25, 2025 | 12.80 | 12.80 | 11.60 | 11.80 | 11.80 | -5.60% | 1,824 |
| Sep 24, 2025 | 11.50 | 12.60 | 11.50 | 12.50 | 12.50 | 9.65% | 2,841 |
| Sep 19, 2025 | 11.40 | 11.40 | 10.90 | 11.40 | 11.40 | 0.88% | 535 |
| Sep 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 633 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 71 |
| Sep 15, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 50 |
| Sep 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 250 |
| Sep 11, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 162 |
| Sep 10, 2025 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -4.17% | 1,027 |
| Sep 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 9 |
| Sep 3, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 310 |
| Sep 2, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 25 |
| Aug 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 1 |
| Aug 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 330 |
| Aug 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 5 |
| Aug 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 95 |
| Aug 13, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 252 |
| Aug 12, 2025 | 11.60 | 11.60 | 11.10 | 11.60 | 11.60 | 0.87% | 1,304 |
| Aug 11, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.96% | 109 |
| Aug 8, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | 217 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -3.97% | 1,803 |
| Aug 6, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 43 |
| Aug 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 20 |
| Jul 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 32 |
| Jul 28, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | -3.10% | 137 |
| Jul 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 102 |
| Jul 24, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 227 |
| Jul 21, 2025 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | - | 30 |
| Jul 18, 2025 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | -2.33% | 200 |
| Jul 17, 2025 | 13.80 | 13.80 | 12.90 | 12.90 | 12.90 | -7.86% | 1,167 |
| Jul 16, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 21 |
| Jul 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 4 |
| Jul 14, 2025 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | -3.45% | 843 |
| Jul 11, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 24 |
| Jul 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 10 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5.71% | 106 |
| Jul 8, 2025 | 15.50 | 15.50 | 14.00 | 14.00 | 14.00 | -11.95% | 896 |
| Jul 7, 2025 | 15.50 | 15.90 | 15.20 | 15.90 | 15.90 | 4.61% | 685 |
| Jul 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15% | 32 |
| Jul 2, 2025 | 15.40 | 15.40 | 13.20 | 13.20 | 13.20 | -16.98% | 172 |
| Jul 1, 2025 | 14.50 | 15.90 | 14.50 | 15.90 | 15.90 | 8.16% | 1,637 |
| Jun 30, 2025 | 13.40 | 14.70 | 13.40 | 14.70 | 14.70 | 9.70% | 1,717 |
| Jun 27, 2025 | 12.50 | 13.40 | 12.50 | 13.40 | 13.40 | 7.20% | 1,000 |
| Jun 26, 2025 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 3.31% | 1,913 |
| Jun 25, 2025 | 12.00 | 12.30 | 11.50 | 12.10 | 12.10 | 0.83% | 2,020 |
| Jun 24, 2025 | 11.20 | 12.00 | 10.80 | 12.00 | 12.00 | 8.11% | 4,653 |
| Jun 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 1 |
| Jun 20, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -5.08% | 2,021 |
| Jun 18, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 18 |
| Jun 17, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 0.85% | 139 |
| Jun 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 24 |
| Jun 13, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 53 |
| Jun 12, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 129 |
| Jun 11, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | 93 |
| Jun 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 946 |
| Jun 9, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | 340 |
| Jun 6, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 20,929 |
| Jun 5, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 1 |