Adatex S.A. (WSE:ADX)
Poland · Delayed Price · Currency is PLN 1.250
-0.080 (-6.02%)
At close: Jun 3, 2026
Adatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.27 | 1.34 | 1.26 | 1.34 | 1.34 | 1.52% | 161 |
| May 28, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 3.94% | 117 |
| May 27, 2026 | 1.25 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 56 |
| May 26, 2026 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -3.08% | 1,463 |
| May 25, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 37 |
| May 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 37 |
| May 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 4.80% | 3 |
| May 20, 2026 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 62 |
| May 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 12 |
| May 18, 2026 | 1.29 | 1.34 | 1.25 | 1.31 | 1.31 | -2.96% | 1,403 |
| May 15, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 16 |
| May 14, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | - | 41 |
| May 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 118 |
| May 12, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 8.00% | 2,208 |
| May 11, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -6.72% | 1,073 |
| May 8, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | -0.74% | 2,649 |
| May 7, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 1,717 |
| May 6, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 5.47% | 33 |
| May 5, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -5.19% | 3,288 |
| May 4, 2026 | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | - | 1,015 |
| Apr 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 12 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 95 |
| Apr 28, 2026 | 1.33 | 1.34 | 1.26 | 1.34 | 1.34 | - | 3,871 |
| Apr 27, 2026 | 1.34 | 1.34 | 1.26 | 1.34 | 1.34 | - | 69 |
| Apr 24, 2026 | 1.35 | 1.35 | 1.26 | 1.34 | 1.34 | -0.74% | 274 |
| 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 |