Digitree Group S.A. (WSE:DTR)
Poland
· Delayed Price · Currency is PLN 11.00
-0.70 (-5.98%)
Mar 9, 2026, 11:33 AM CET
Digitree Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.70 | 11.70 | 11.00 | 11.00 | - | -5.98% | 141 |
| Mar 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | 35 |
| Mar 5, 2026 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -3.39% | 135 |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | 130 |
| Mar 3, 2026 | 11.90 | 11.90 | 11.50 | 11.90 | 11.90 | 0.85% | 191 |
| Mar 2, 2026 | 11.80 | 11.80 | 10.70 | 11.80 | 11.80 | -0.84% | 962 |
| Feb 27, 2026 | 12.30 | 12.30 | 11.80 | 11.90 | 11.90 | -0.83% | 1,052 |
| Feb 26, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 275 |
| Feb 25, 2026 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -3.17% | 822 |
| Feb 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | 80 |
| Feb 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 151 |
| Feb 19, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.92% | 1 |
| Feb 18, 2026 | 13.00 | 13.00 | 12.20 | 12.20 | 12.20 | -2.40% | 202 |
| Feb 17, 2026 | 12.20 | 12.60 | 12.20 | 12.50 | 12.50 | -0.79% | 299 |
| Feb 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | 50 |
| Feb 13, 2026 | 12.50 | 12.90 | 12.00 | 12.90 | 12.90 | - | 612 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 10 |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | 53 |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 4,999 |
| Feb 9, 2026 | 12.90 | 12.90 | 12.00 | 12.80 | 12.80 | -1.54% | 3,269 |
| Feb 6, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 350 |
| Feb 5, 2026 | 12.90 | 12.90 | 12.20 | 12.80 | 12.80 | 4.92% | 1,255 |
| Feb 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | 2,775 |
| Feb 3, 2026 | 12.90 | 13.00 | 12.10 | 12.50 | 12.50 | -3.85% | 764 |
| Feb 2, 2026 | 13.30 | 13.30 | 12.10 | 13.00 | 13.00 | -2.26% | 180 |
| Jan 30, 2026 | 12.40 | 13.30 | 12.40 | 13.30 | 13.30 | 10.83% | 4,676 |
| Jan 29, 2026 | 12.50 | 12.70 | 11.50 | 12.00 | 12.00 | -0.83% | 1,424 |
| Jan 28, 2026 | 11.40 | 12.10 | 11.40 | 12.10 | 12.10 | 6.14% | 1,116 |
| Jan 27, 2026 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | - | 8 |
| Jan 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 12 |
| Jan 23, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | -0.88% | 1,320 |
| Jan 22, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | -0.87% | 1,602 |
| Jan 21, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.50 | 0.88% | 224 |
| Jan 20, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 1.79% | 189 |
| Jan 19, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 824 |
| Jan 16, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 6.60% | 474 |
| Jan 15, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | 2,521 |
| Jan 14, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -3.77% | 1,953 |
| Jan 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 300 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 8 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 4.95% | 750 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | - | 202 |
| Jan 7, 2026 | 10.60 | 10.60 | 10.10 | 10.10 | 10.10 | -4.72% | 1,024 |
| Jan 5, 2026 | 10.60 | 10.60 | 10.10 | 10.60 | 10.60 | 3.92% | 558 |
| Jan 2, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 3.03% | 800 |
| Dec 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 60 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | -2.91% | 801 |
| Dec 23, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -2.83% | 1,191 |
| Dec 22, 2025 | 9.85 | 10.60 | 9.85 | 10.60 | 10.60 | 3.92% | 5,194 |
| Dec 19, 2025 | 10.60 | 10.60 | 10.00 | 10.20 | 10.20 | -3.77% | 5,210 |
| Dec 18, 2025 | 10.20 | 10.70 | 9.85 | 10.60 | 10.60 | 7.61% | 2,185 |
| Dec 17, 2025 | 10.80 | 10.80 | 9.85 | 9.85 | 9.85 | -11.26% | 6,096 |
| Dec 11, 2025 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | - | 38 |
| Dec 10, 2025 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | -0.89% | 684 |
| Dec 9, 2025 | 11.10 | 11.20 | 10.60 | 11.20 | 11.20 | -2.61% | 888 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| 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 |