DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 106.96
-1.94 (-1.78%)
Sep 12, 2025, 5:00 PM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 109.00 | 112.00 | 104.00 | 106.96 | 106.96 | -1.78% | 14,386 |
| Sep 11, 2025 | 102.98 | 108.90 | 101.54 | 108.90 | 108.90 | 5.75% | 14,014 |
| Sep 10, 2025 | 98.80 | 104.00 | 97.00 | 102.98 | 102.98 | 2.96% | 22,604 |
| Sep 9, 2025 | 99.99 | 101.90 | 98.60 | 100.02 | 100.02 | 0.08% | 6,252 |
| Sep 8, 2025 | 100.28 | 101.90 | 98.61 | 99.94 | 99.94 | -0.32% | 4,785 |
| Sep 5, 2025 | 105.00 | 105.00 | 100.20 | 100.26 | 100.26 | -2.94% | 7,723 |
| Sep 4, 2025 | 99.99 | 106.80 | 98.00 | 103.30 | 103.30 | 4.03% | 15,045 |
| Sep 3, 2025 | 97.56 | 101.00 | 97.56 | 99.30 | 99.30 | 1.12% | 7,100 |
| Sep 2, 2025 | 100.96 | 100.96 | 97.30 | 98.20 | 98.20 | -2.75% | 11,090 |
| Sep 1, 2025 | 99.00 | 101.70 | 98.21 | 100.98 | 100.98 | 2.00% | 3,790 |
| Aug 29, 2025 | 98.61 | 103.00 | 98.61 | 99.00 | 99.00 | 0.20% | 7,699 |
| Aug 28, 2025 | 98.13 | 101.50 | 98.13 | 98.80 | 98.80 | -0.70% | 4,940 |
| Aug 27, 2025 | 98.99 | 100.28 | 97.00 | 99.50 | 99.50 | - | 5,558 |
| Aug 26, 2025 | 99.61 | 99.99 | 96.89 | 99.50 | 99.50 | -0.11% | 3,613 |
| Aug 25, 2025 | 99.70 | 100.94 | 98.00 | 99.61 | 99.61 | -0.59% | 4,092 |
| Aug 22, 2025 | 101.58 | 101.58 | 95.24 | 100.20 | 100.20 | -0.10% | 6,379 |
| Aug 21, 2025 | 98.68 | 102.50 | 97.80 | 100.30 | 100.30 | 1.83% | 9,239 |
| Aug 20, 2025 | 98.00 | 98.90 | 95.00 | 98.50 | 98.50 | 0.51% | 3,872 |
| Aug 19, 2025 | 101.26 | 101.66 | 97.30 | 98.00 | 98.00 | -1.50% | 8,455 |
| Aug 18, 2025 | 95.25 | 99.49 | 91.90 | 99.49 | 99.49 | 3.64% | 20,406 |
| Aug 14, 2025 | 100.00 | 100.50 | 94.53 | 96.00 | 96.00 | -4.95% | 28,278 |
| Aug 13, 2025 | 106.00 | 106.00 | 98.20 | 101.00 | 101.00 | -7.34% | 29,962 |
| Aug 12, 2025 | 111.50 | 112.98 | 107.20 | 109.00 | 109.00 | -2.24% | 4,029 |
| Aug 11, 2025 | 110.00 | 112.78 | 108.06 | 111.50 | 111.50 | 1.36% | 6,009 |
| Aug 8, 2025 | 110.00 | 111.98 | 108.00 | 110.00 | 110.00 | -0.18% | 6,622 |
| Aug 7, 2025 | 112.50 | 114.50 | 110.00 | 110.20 | 110.20 | -1.50% | 9,279 |
| Aug 6, 2025 | 114.00 | 114.00 | 109.00 | 111.88 | 111.88 | 4.56% | 13,554 |
| Aug 5, 2025 | 105.18 | 109.48 | 103.10 | 107.00 | 107.00 | 1.71% | 11,534 |
| Aug 4, 2025 | 103.00 | 106.00 | 103.00 | 105.20 | 105.20 | 0.48% | 6,126 |
| Aug 1, 2025 | 106.30 | 107.26 | 103.18 | 104.70 | 104.70 | -1.51% | 8,650 |
| Jul 31, 2025 | 104.78 | 110.00 | 103.82 | 106.30 | 106.30 | 2.41% | 13,799 |
| Jul 30, 2025 | 104.00 | 106.08 | 102.10 | 103.80 | 103.80 | -0.19% | 4,369 |
| Jul 29, 2025 | 103.00 | 107.70 | 102.90 | 104.00 | 104.00 | 0.04% | 10,753 |
| Jul 28, 2025 | 111.00 | 112.20 | 100.04 | 103.96 | 103.96 | -6.26% | 46,087 |
| Jul 25, 2025 | 113.78 | 114.00 | 109.70 | 110.90 | 110.90 | -1.81% | 7,131 |
| Jul 24, 2025 | 113.00 | 115.68 | 111.60 | 112.94 | 112.94 | -0.05% | 5,229 |
| Jul 23, 2025 | 114.22 | 116.00 | 111.52 | 113.00 | 113.00 | -2.59% | 7,018 |
| Jul 22, 2025 | 112.86 | 116.80 | 111.52 | 116.00 | 116.00 | 2.80% | 10,484 |
| Jul 21, 2025 | 111.36 | 113.92 | 109.52 | 112.84 | 112.84 | 1.33% | 5,553 |
| Jul 18, 2025 | 116.00 | 116.04 | 111.20 | 111.36 | 111.36 | -2.98% | 11,320 |
| Jul 17, 2025 | 112.18 | 115.70 | 109.20 | 114.78 | 114.78 | 0.68% | 13,466 |
| Jul 16, 2025 | 114.78 | 117.00 | 111.02 | 114.00 | 114.00 | 0.11% | 8,423 |
| Jul 15, 2025 | 116.80 | 119.64 | 110.30 | 113.88 | 113.88 | -2.50% | 10,497 |
| Jul 14, 2025 | 117.14 | 119.98 | 115.20 | 116.80 | 116.80 | -0.09% | 6,615 |
| Jul 11, 2025 | 114.80 | 120.96 | 114.80 | 116.90 | 116.90 | 1.74% | 8,988 |
| Jul 10, 2025 | 118.28 | 119.52 | 114.38 | 114.90 | 114.90 | -2.63% | 11,622 |
| Jul 9, 2025 | 118.00 | 119.98 | 114.00 | 118.00 | 118.00 | - | 15,833 |
| Jul 8, 2025 | 122.02 | 127.24 | 116.20 | 118.00 | 118.00 | -3.36% | 17,344 |
| Jul 7, 2025 | 123.00 | 125.94 | 122.10 | 122.10 | 122.10 | -3.28% | 8,471 |
| Jul 4, 2025 | 128.00 | 129.00 | 126.00 | 126.24 | 126.24 | -0.63% | 14,006 |