Digitree Group S.A. DTR
GPW · Poland · Commercial Services
PLN 8.400.00 (0.00%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 8.40 | -0.59% | PLN 8.40 | PLN 8.40 | PLN 8.40 | 196 |
| 2026-09-29 | PLN 8.45 | 0.00% | PLN 8.45 | PLN 8.45 | PLN 8.45 | 0 |
| 2026-09-28 | PLN 8.45 | 0.00% | PLN 8.45 | PLN 8.45 | PLN 8.45 | 200 |
| 2026-09-25 | PLN 8.45 | +1.20% | PLN 8.45 | PLN 8.45 | PLN 8.45 | 77 |
| 2026-09-24 | PLN 8.35 | 0.00% | PLN 8.45 | PLN 8.50 | PLN 8.35 | 2.88K |
| 2026-09-23 | PLN 8.35 | -0.60% | PLN 8.40 | PLN 8.45 | PLN 8.35 | 621 |
| 2026-09-22 | PLN 8.40 | -6.15% | PLN 8.80 | PLN 8.80 | PLN 8.05 | 4.02K |
| 2026-09-21 | PLN 8.95 | -0.56% | PLN 9.00 | PLN 9.00 | PLN 8.95 | 312 |
| 2026-09-18 | PLN 9.00 | +2.27% | PLN 9.00 | PLN 9.00 | PLN 8.85 | 1.15K |
| 2026-09-17 | PLN 8.80 | -7.37% | PLN 9.40 | PLN 9.40 | PLN 8.60 | 2.93K |
| 2026-09-16 | PLN 9.50 | +1.60% | PLN 9.30 | PLN 9.75 | PLN 9.30 | 2.33K |
| 2026-09-15 | PLN 9.35 | 0.00% | PLN 9.50 | PLN 9.50 | PLN 9.35 | 24 |
| 2026-09-14 | PLN 9.35 | -4.10% | PLN 9.50 | PLN 9.50 | PLN 9.35 | 1.01K |
| 2026-09-11 | PLN 9.75 | 0.00% | PLN 9.65 | PLN 9.75 | PLN 9.65 | 11 |
| 2026-09-10 | PLN 9.75 | 0.00% | PLN 9.75 | PLN 9.75 | PLN 9.75 | 0 |
| 2026-09-09 | PLN 9.75 | 0.00% | PLN 9.60 | PLN 9.75 | PLN 9.60 | 21 |
| 2026-09-08 | PLN 9.75 | 0.00% | PLN 9.75 | PLN 9.75 | PLN 9.75 | 0 |
| 2026-09-07 | PLN 9.75 | 0.00% | PLN 9.55 | PLN 9.75 | PLN 9.55 | 226 |
| 2026-09-04 | PLN 9.75 | +2.63% | PLN 9.55 | PLN 9.75 | PLN 9.50 | 207 |
| 2026-09-03 | PLN 9.50 | -2.56% | PLN 9.60 | PLN 9.60 | PLN 9.50 | 124 |
| 2026-09-02 | PLN 9.75 | -1.02% | PLN 9.75 | PLN 9.75 | PLN 9.70 | 1.02K |
| 2026-09-01 | PLN 9.85 | -1.50% | PLN 9.85 | PLN 9.85 | PLN 9.85 | 135 |
| 2026-08-31 | PLN 10.00 | 0.00% | PLN 10.00 | PLN 10.00 | PLN 10.00 | 0 |
| 2026-08-28 | PLN 10.00 | 0.00% | PLN 10.00 | PLN 10.00 | PLN 10.00 | 0 |
| 2026-08-27 | PLN 10.00 | 0.00% | PLN 10.00 | PLN 10.00 | PLN 10.00 | 100 |
| 2026-08-26 | PLN 10.00 | 0.00% | PLN 10.00 | PLN 10.00 | PLN 10.00 | 0 |
| 2026-08-25 | PLN 10.00 | -1.96% | PLN 9.80 | PLN 10.00 | PLN 9.80 | 3 |
| 2026-08-24 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-08-21 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-08-20 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-08-19 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-08-18 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-08-17 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-08-14 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 5 |
| 2026-08-13 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-08-12 | PLN 10.20 | +3.03% | PLN 10.20 | PLN 10.20 | PLN 9.80 | 180 |
| 2026-08-11 | PLN 9.90 | +1.02% | PLN 9.80 | PLN 9.90 | PLN 9.80 | 1.03K |
| 2026-08-10 | PLN 9.80 | 0.00% | PLN 9.80 | PLN 9.80 | PLN 9.80 | 80 |
| 2026-08-07 | PLN 9.80 | 0.00% | PLN 9.80 | PLN 9.80 | PLN 9.65 | 401 |
| 2026-08-06 | PLN 9.80 | 0.00% | PLN 9.80 | PLN 10.00 | PLN 9.75 | 1.70K |
| 2026-08-05 | PLN 9.80 | -2.97% | PLN 9.95 | PLN 10.00 | PLN 9.80 | 1.50K |
| 2026-08-04 | PLN 10.10 | 0.00% | PLN 10.10 | PLN 10.10 | PLN 10.10 | 0 |
| 2026-08-03 | PLN 10.10 | 0.00% | PLN 10.10 | PLN 10.10 | PLN 10.10 | 0 |
| 2026-07-31 | PLN 10.10 | 0.00% | PLN 10.10 | PLN 10.10 | PLN 10.10 | 0 |
| 2026-07-30 | PLN 10.10 | -0.98% | PLN 10.20 | PLN 10.20 | PLN 10.10 | 441 |
| 2026-07-29 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-07-28 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-07-27 | PLN 10.20 | +0.99% | PLN 10.10 | PLN 10.20 | PLN 10.10 | 203 |
| 2026-07-24 | PLN 10.10 | -0.98% | PLN 10.10 | PLN 10.10 | PLN 10.10 | 98 |
| 2026-07-23 | PLN 10.20 | +0.99% | PLN 9.90 | PLN 10.20 | PLN 9.80 | 279 |
| 2026-07-22 | PLN 10.10 | 0.00% | PLN 9.80 | PLN 10.10 | PLN 9.80 | 120 |
| 2026-07-21 | PLN 10.10 | -0.98% | PLN 9.80 | PLN 10.20 | PLN 9.80 | 23 |
| 2026-07-20 | PLN 10.20 | +0.99% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 1 |
| 2026-07-17 | PLN 10.10 | +1.00% | PLN 10.10 | PLN 10.10 | PLN 10.10 | 1 |
| 2026-07-16 | PLN 10.00 | -0.99% | PLN 10.00 | PLN 10.00 | PLN 10.00 | 99 |
| 2026-07-15 | PLN 10.10 | -0.98% | PLN 10.00 | PLN 10.10 | PLN 10.00 | 2 |
| 2026-07-14 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-07-13 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-07-10 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-07-09 | PLN 10.20 | +4.62% | PLN 10.20 | PLN 10.20 | PLN 9.80 | 42 |
| 2026-07-08 | PLN 9.75 | -4.41% | PLN 10.00 | PLN 10.10 | PLN 9.75 | 2.69K |
| 2026-07-07 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 3 |
| 2026-07-06 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 100 |
| 2026-07-03 | PLN 10.20 | 0.00% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 0 |
| 2026-07-02 | PLN 10.20 | -4.67% | PLN 10.20 | PLN 10.20 | PLN 10.20 | 96 |
| 2026-07-01 | PLN 10.70 | +9.18% | PLN 9.80 | PLN 10.70 | PLN 9.80 | 1.00K |
| 2026-06-30 | PLN 9.80 | 0.00% | PLN 9.50 | PLN 9.80 | PLN 9.50 | 219 |
| 2026-06-29 | PLN 9.80 | +4.81% | PLN 9.50 | PLN 9.95 | PLN 9.50 | 59 |
| 2026-06-26 | PLN 9.35 | -9.22% | PLN 9.95 | PLN 10.30 | PLN 9.35 | 2.16K |
| 2026-06-25 | PLN 10.30 | 0.00% | PLN 10.30 | PLN 10.30 | PLN 10.30 | 0 |
| 2026-06-24 | PLN 10.30 | 0.00% | PLN 10.10 | PLN 10.30 | PLN 10.00 | 854 |
| 2026-06-23 | PLN 10.30 | 0.00% | PLN 10.30 | PLN 10.30 | PLN 10.30 | 0 |
| 2026-06-22 | PLN 10.30 | 0.00% | PLN 10.30 | PLN 10.30 | PLN 10.30 | 0 |
| 2026-06-19 | PLN 10.30 | 0.00% | PLN 10.30 | PLN 10.30 | PLN 10.30 | 0 |
| 2026-06-18 | PLN 10.30 | 0.00% | PLN 10.30 | PLN 10.30 | PLN 10.30 | 50 |
| 2026-06-17 | PLN 10.30 | 0.00% | PLN 10.10 | PLN 10.30 | PLN 10.10 | 8 |
| 2026-06-16 | PLN 10.30 | 0.00% | PLN 10.40 | PLN 10.40 | PLN 10.10 | 801 |
| 2026-06-15 | PLN 10.30 | -0.96% | PLN 10.10 | PLN 10.40 | PLN 10.10 | 56 |
| 2026-06-12 | PLN 10.40 | 0.00% | PLN 10.10 | PLN 10.40 | PLN 10.10 | 5 |
| 2026-06-11 | PLN 10.40 | 0.00% | PLN 10.10 | PLN 10.40 | PLN 10.10 | 314 |
| 2026-06-10 | PLN 10.40 | 0.00% | PLN 10.40 | PLN 10.40 | PLN 10.40 | 0 |
| 2026-06-09 | PLN 10.40 | -2.80% | PLN 10.40 | PLN 10.40 | PLN 10.30 | 221 |
| 2026-06-08 | PLN 10.70 | +4.90% | PLN 10.70 | PLN 10.70 | PLN 10.10 | 115 |
| 2026-06-05 | PLN 10.20 | -5.56% | PLN 10.70 | PLN 10.70 | PLN 10.20 | 1.22K |
| 2026-06-03 | PLN 10.80 | -3.57% | PLN 10.80 | PLN 11.20 | PLN 10.70 | 1.51K |
| 2026-06-02 | PLN 11.20 | 0.00% | PLN 11.20 | PLN 11.20 | PLN 11.20 | 40 |
| 2026-06-01 | PLN 11.20 | 0.00% | PLN 11.20 | PLN 11.20 | PLN 11.00 | 398 |
| 2026-05-29 | PLN 11.20 | +3.70% | PLN 10.80 | PLN 11.20 | PLN 10.70 | 1.69K |
| 2026-05-28 | PLN 10.80 | +3.85% | PLN 9.95 | PLN 10.80 | PLN 9.95 | 4.72K |
| 2026-05-27 | PLN 10.40 | 0.00% | PLN 10.00 | PLN 10.40 | PLN 9.95 | 687 |