Adatex S.A. (WSE:ADX)
Poland · Delayed Price · Currency is PLN 1.395
-0.035 (-2.45%)
At close: Oct 31, 2025
Adatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -2.45% | 4,060 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -0.69% | 380 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | 10 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -4.79% | 1,526 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | -2.01% | 2,250 |
| Oct 24, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 4.93% | 8,768 |
| Oct 23, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -4.05% | 6,049 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.41 | 1.48 | 1.48 | - | 10,281 |
| Oct 20, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | -1.33% | 5,929 |
| Oct 17, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 15,594 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | 0.35% | 1,346 |
| Oct 15, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 3.96% | 3,196 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | - | 663 |
| Oct 13, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -3.81% | 714 |
| Oct 10, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -1.03% | 3,708 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -2.67% | 4,787 |
| Oct 8, 2025 | 1.30 | 1.50 | 1.27 | 1.50 | 1.50 | 9.49% | 18,180 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 53 |
| Oct 6, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 360 |
| Oct 3, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 1,032 |
| Oct 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 1,570 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 554 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 725 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -7.14% | 924 |
| Sep 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 74 |
| Sep 25, 2025 | 1.40 | 1.50 | 1.35 | 1.40 | 1.40 | 0.36% | 1,963 |
| Sep 24, 2025 | 1.40 | 1.43 | 1.34 | 1.40 | 1.40 | -2.45% | 1,310 |
| Sep 23, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 8,127 |
| Sep 22, 2025 | 1.44 | 1.44 | 1.33 | 1.43 | 1.43 | -0.35% | 1,121 |
| Sep 19, 2025 | 1.35 | 1.44 | 1.33 | 1.44 | 1.44 | -0.35% | 2,196 |
| Sep 18, 2025 | 1.41 | 1.47 | 1.35 | 1.44 | 1.44 | 5.11% | 340 |
| Sep 17, 2025 | 1.40 | 1.48 | 1.37 | 1.37 | 1.37 | -7.43% | 876 |
| Sep 16, 2025 | 1.49 | 1.49 | 1.40 | 1.48 | 1.48 | -0.67% | 595 |
| Sep 15, 2025 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | 7.58% | 1,045 |
| Sep 12, 2025 | 1.37 | 1.49 | 1.37 | 1.39 | 1.39 | -7.67% | 61,009 |
| Sep 11, 2025 | 1.35 | 1.50 | 1.32 | 1.50 | 1.50 | 1.69% | 3,142 |
| Sep 10, 2025 | 1.54 | 1.55 | 1.37 | 1.48 | 1.48 | -4.22% | 5,487 |
| Sep 9, 2025 | 1.52 | 1.55 | 1.40 | 1.54 | 1.54 | 1.32% | 4,867 |
| Sep 8, 2025 | 1.22 | 1.64 | 1.22 | 1.52 | 1.52 | 2.01% | 17,455 |
| Aug 25, 2025 | 1.50 | 1.53 | 1.41 | 1.49 | 1.49 | -0.33% | 17,860 |
| Aug 22, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 898 |
| Aug 21, 2025 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | 0.34% | 520 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -5.13% | 5,419 |
| Aug 19, 2025 | 1.59 | 1.59 | 1.42 | 1.56 | 1.56 | 10.64% | 12,735 |
| Aug 18, 2025 | 1.41 | 1.65 | 1.33 | 1.41 | 1.41 | - | 29,674 |
| Aug 14, 2025 | 1.37 | 1.42 | 1.29 | 1.41 | 1.41 | 3.30% | 5,880 |
| Aug 13, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.73% | 60 |
| Aug 12, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.48% | 248 |
| Aug 11, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 0.74% | 195 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 90 |