Adatex S.A. (WSE:ADX)
Poland · Delayed Price · Currency is PLN 1.350
-0.020 (-1.46%)
At close: Apr 23, 2026
Adatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 17 |
| Apr 22, 2026 | 1.27 | 1.40 | 1.27 | 1.37 | 1.37 | -1.44% | 3,683 |
| Apr 21, 2026 | 1.35 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 466 |
| Apr 20, 2026 | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 818 |
| Apr 17, 2026 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | 0.75% | 124 |
| Apr 16, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -4.29% | 2,965 |
| Apr 15, 2026 | 1.33 | 1.42 | 1.33 | 1.40 | 1.40 | 4.48% | 6,601 |
| Apr 14, 2026 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 7.20% | 2,799 |
| Apr 13, 2026 | 1.22 | 1.35 | 1.22 | 1.25 | 1.25 | 2.46% | 13,693 |
| Apr 10, 2026 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | 5.17% | 44 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -1.69% | 893 |
| Apr 8, 2026 | 1.24 | 1.30 | 1.18 | 1.18 | 1.18 | -4.84% | 864 |
| Apr 7, 2026 | 1.14 | 1.50 | 1.14 | 1.24 | 1.24 | 12.73% | 6,927 |
| Apr 2, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -0.90% | 36 |
| Apr 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10 |
| Mar 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Mar 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 200 |
| Mar 26, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 302 |
| Mar 25, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 102 |
| Mar 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2 |
| Mar 19, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 90 |
| Mar 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 403 |
| Mar 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 10 |
| Mar 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | 40 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 57 |
| Mar 12, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.80% | 10 |
| Mar 11, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -6.72% | 2,851 |
| Mar 10, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 119 |
| Mar 9, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 368 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 2,317 |
| Mar 5, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 5.91% | 1,268 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 2,507 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 3,290 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 10 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | 100 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 25 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 2.52% | 694 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,600 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,725 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 1 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | 2.42% | 722 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 392 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.72% | 878 |
| Feb 13, 2026 | 1.25 | 1.29 | 1.18 | 1.29 | 1.29 | 8.90% | 6,411 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 20 |
| Feb 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 382 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | -0.40% | 114 |
| Feb 9, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 7.83% | 1,526 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 153 |