Adatex S.A. (WSE:ADX)
Poland · Delayed Price · Currency is PLN 1.325
+0.025 (1.92%)
At close: Jan 2, 2026
Adatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | - | 1,910 |
| Jan 2, 2026 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 1.92% | 1,401 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 2,292 |
| Dec 29, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 1.17% | 253 |
| Dec 23, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 1,498 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 15,010 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 51 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.31% | 19 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -0.41% | 347 |
| Dec 12, 2025 | 1.25 | 1.31 | 1.23 | 1.23 | 1.23 | -5.38% | 334 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 5,606 |
| Dec 10, 2025 | 1.30 | 1.33 | 1.22 | 1.30 | 1.30 | - | 11,249 |
| Dec 9, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -0.38% | 1,085 |
| Dec 8, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 5.24% | 230 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 10 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 44 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.87% | 910 |
| Dec 2, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.38% | 3,884 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 50 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.96% | 430 |
| Nov 27, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 7.59% | 393 |
| Nov 26, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -7.42% | 2,391 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | - | 2,107 |
| Nov 24, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | 371 |
| Nov 21, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 4.92% | 139 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -2.40% | 987 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 809 |
| Nov 18, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 1,726 |
| Nov 17, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -4.12% | 8,077 |
| Nov 14, 2025 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 0.38% | 3,843 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -2.56% | 3,810 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -0.36% | 112 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 50 |
| Nov 7, 2025 | 1.36 | 1.37 | 1.27 | 1.37 | 1.37 | -0.36% | 8,168 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -3.86% | 410 |
| Nov 4, 2025 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | - | 4,710 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.15% | 60 |
| 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 |