Adatex S.A. (WSE:ADX)
Poland · Delayed Price · Currency is PLN 1.650
-0.030 (-1.79%)
At close: Sep 4, 2026
Adatex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.54 | 1.66 | 1.50 | 1.65 | 1.65 | -1.79% | 5,572 |
| Sep 3, 2026 | 1.68 | 1.68 | 1.53 | 1.68 | 1.68 | 5.00% | 1,258 |
| Sep 2, 2026 | 1.60 | 1.68 | 1.52 | 1.60 | 1.60 | - | 1,228 |
| Sep 1, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 3,474 |
| Aug 31, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | - | 730 |
| Aug 28, 2026 | 1.70 | 1.70 | 1.60 | 1.70 | 1.70 | 0.59% | 5 |
| Aug 27, 2026 | 1.69 | 1.69 | 1.60 | 1.69 | 1.69 | - | 492 |
| Aug 26, 2026 | 1.69 | 1.69 | 1.61 | 1.69 | 1.69 | - | 520 |
| Aug 25, 2026 | 1.63 | 1.70 | 1.63 | 1.69 | 1.69 | 4.97% | 4,839 |
| Aug 24, 2026 | 1.56 | 1.63 | 1.53 | 1.61 | 1.61 | -1.23% | 664 |
| Aug 21, 2026 | 1.68 | 1.68 | 1.56 | 1.63 | 1.63 | 2.52% | 4,224 |
| Aug 20, 2026 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -1.24% | 7,574 |
| Aug 19, 2026 | 1.74 | 1.74 | 1.61 | 1.61 | 1.61 | -6.40% | 4,008 |
| Aug 18, 2026 | 1.70 | 1.72 | 1.64 | 1.72 | 1.72 | 1.18% | 2,764 |
| Aug 17, 2026 | 1.78 | 1.78 | 1.62 | 1.70 | 1.70 | -4.49% | 6,176 |
| Aug 14, 2026 | 1.94 | 1.94 | 1.75 | 1.78 | 1.78 | -8.25% | 4,257 |
| Aug 13, 2026 | 1.90 | 1.94 | 1.85 | 1.94 | 1.94 | 2.11% | 11,600 |
| Aug 12, 2026 | 1.78 | 1.90 | 1.73 | 1.90 | 1.90 | 9.83% | 11,604 |
| Aug 11, 2026 | 1.73 | 1.73 | 1.61 | 1.73 | 1.73 | 1.76% | 11,420 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.61 | 1.70 | 1.70 | 4.29% | 4,696 |
| 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 |