Adatex S.A. (WSE:ADX)
Poland · Delayed Price · Currency is PLN 1.490
-0.005 (-0.33%)
At close: Aug 25, 2025
Adatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 125 |
| Aug 6, 2025 | 1.38 | 1.38 | 1.25 | 1.35 | 1.35 | -2.89% | 911 |
| Aug 5, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -6.42% | 400 |
| Aug 4, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 7.64% | 160 |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 20 |
| Jul 31, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 328 |
| Jul 30, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 2.21% | 2,991 |
| Jul 29, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 8.84% | 151 |
| Jul 28, 2025 | 1.37 | 1.38 | 1.24 | 1.25 | 1.25 | -9.12% | 609 |
| Jul 25, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 1.86% | 147 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4 |
| Jul 23, 2025 | 1.30 | 1.35 | 1.23 | 1.35 | 1.35 | 8.91% | 2,028 |
| Jul 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.63% | - |
| Jul 18, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 1.57% | 733 |
| Jul 17, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | -1.16% | 60 |
| Jul 16, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 2.38% | 728 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.22 | 1.26 | 1.26 | -3.45% | 3,800 |
| Jul 14, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | -1.88% | 1,686 |
| Jul 11, 2025 | 1.25 | 1.34 | 1.25 | 1.33 | 1.33 | -0.75% | 228 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.37% | 8 |
| Jul 9, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.07% | 126 |
| Jul 8, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.14% | 10 |
| Jul 7, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | -0.38% | 850 |
| Jul 4, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -0.38% | 20 |
| Jul 2, 2025 | 1.23 | 1.33 | 1.23 | 1.33 | 1.33 | -1.12% | 1,837 |
| Jul 1, 2025 | 1.29 | 1.39 | 1.24 | 1.35 | 1.35 | 4.26% | 70,632 |
| Jun 30, 2025 | 1.29 | 1.29 | 1.24 | 1.29 | 1.29 | -0.39% | 2,750 |
| Jun 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.39% | - |
| Jun 26, 2025 | 1.25 | 1.30 | 1.23 | 1.29 | 1.29 | -0.39% | 8,838 |
| Jun 25, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -0.38% | 3,000 |
| Jun 24, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.96% | 100 |
| Jun 23, 2025 | 1.31 | 1.34 | 1.23 | 1.28 | 1.28 | -1.92% | 2,700 |
| Jun 20, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.14% | 1,058 |
| Jun 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | - |
| Jun 17, 2025 | 1.30 | 1.30 | 1.24 | 1.30 | 1.30 | - | 2,179 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 18 |
| Jun 13, 2025 | 1.29 | 1.30 | 1.24 | 1.30 | 1.30 | 3.60% | 3,694 |
| Jun 12, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.47% | 4,055 |
| Jun 11, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 181 |