Adatex S.A. (WSE:ADX)
Poland · Delayed Price · Currency is PLN 1.700
+0.070 (4.29%)
Last updated: Aug 10, 2026, 1:23 PM CET
Adatex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | - | 4.29% | 3,729 |
| Aug 7, 2026 | 1.58 | 1.63 | 1.54 | 1.63 | 1.63 | 3.16% | 8,231 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.52 | 1.58 | 1.58 | 5.33% | 1,382 |
| Aug 5, 2026 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -5.66% | 4,943 |
| Aug 4, 2026 | 1.59 | 1.59 | 1.46 | 1.59 | 1.59 | - | 343 |
| Aug 3, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 8.16% | 7,292 |
| Jul 31, 2026 | 1.47 | 1.49 | 1.35 | 1.47 | 1.47 | - | 6,073 |
| Jul 30, 2026 | 1.35 | 1.48 | 1.33 | 1.47 | 1.47 | 11.36% | 3,416 |
| Jul 29, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | 1.54% | 1,326 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | - | 5,472 |
| Jul 27, 2026 | 1.37 | 1.37 | 1.30 | 1.30 | 1.30 | -5.80% | 324 |
| Jul 24, 2026 | 1.33 | 1.38 | 1.28 | 1.38 | 1.38 | 2.99% | 2,780 |
| Jul 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 200 |
| Jul 22, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 133 |
| Jul 21, 2026 | 1.30 | 1.34 | 1.21 | 1.34 | 1.34 | -2.19% | 6,402 |
| Jul 20, 2026 | 1.31 | 1.38 | 1.30 | 1.37 | 1.37 | -0.72% | 7,108 |
| Jul 17, 2026 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 0.73% | 8,410 |
| Jul 16, 2026 | 1.31 | 1.37 | 1.30 | 1.37 | 1.37 | - | 3,627 |
| Jul 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 16 |
| Jul 14, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | 1.37 | 3.79% | 2,645 |
| Jul 13, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -4.35% | 3,512 |
| Jul 10, 2026 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | -1.43% | 1,665 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.26 | 1.40 | 1.40 | 0.72% | 18,164 |
| Jul 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 531 |
| Jul 7, 2026 | 1.29 | 1.39 | 1.27 | 1.39 | 1.39 | 0.72% | 1,468 |
| Jul 6, 2026 | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -4.17% | 22,447 |
| Jul 3, 2026 | 1.36 | 1.49 | 1.35 | 1.44 | 1.44 | 5.88% | 17,907 |
| Jul 2, 2026 | 1.35 | 1.48 | 1.35 | 1.36 | 1.36 | 0.74% | 7,345 |
| Jul 1, 2026 | 1.38 | 1.38 | 1.15 | 1.35 | 1.35 | 1.50% | 7,378 |
| Jun 30, 2026 | 1.42 | 1.45 | 1.33 | 1.33 | 1.33 | -0.75% | 6,249 |
| Jun 29, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 1,235 |
| Jun 26, 2026 | 1.36 | 1.40 | 1.29 | 1.40 | 1.40 | 10.24% | 5,183 |
| Jun 25, 2026 | 1.47 | 1.47 | 1.18 | 1.27 | 1.27 | -11.19% | 16,776 |
| Jun 24, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -4.03% | 6,753 |
| Jun 23, 2026 | 1.49 | 1.49 | 1.42 | 1.49 | 1.49 | - | 375 |
| Jun 22, 2026 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | - | 1,979 |
| Jun 19, 2026 | 1.49 | 1.49 | 1.41 | 1.49 | 1.49 | -0.67% | 1,467 |
| Jun 18, 2026 | 1.45 | 1.50 | 1.42 | 1.50 | 1.50 | 3.45% | 10,522 |
| Jun 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 1,416 |
| Jun 16, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 3.57% | 22,280 |
| Jun 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,511 |
| Jun 12, 2026 | 1.42 | 1.42 | 1.32 | 1.40 | 1.40 | -2.78% | 47,462 |
| Jun 11, 2026 | 1.35 | 1.44 | 1.34 | 1.44 | 1.44 | - | 535 |
| Jun 10, 2026 | 1.27 | 1.44 | 1.27 | 1.44 | 1.44 | 2.86% | 5,026 |
| Jun 9, 2026 | 1.39 | 1.40 | 1.25 | 1.40 | 1.40 | 0.72% | 28,016 |
| Jun 8, 2026 | 1.26 | 1.40 | 1.26 | 1.39 | 1.39 | 10.32% | 11,602 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | 0.80% | 511 |
| Jun 3, 2026 | 1.25 | 1.32 | 1.25 | 1.25 | 1.25 | -6.02% | 95 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 6.40% | 315 |
| Jun 1, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 255 |