DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 110.00
-0.20 (-0.18%)
Aug 8, 2025, 4:49 PM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 126.48 | 129.00 | 122.52 | 127.04 | 127.04 | 2.45% | 22,606 |
| Jul 2, 2025 | 116.00 | 127.40 | 114.02 | 124.00 | 124.00 | 7.45% | 43,429 |
| Jul 1, 2025 | 115.40 | 117.52 | 113.00 | 115.40 | 115.40 | 0.79% | 7,363 |
| Jun 30, 2025 | 112.96 | 118.00 | 112.20 | 114.50 | 114.50 | 2.05% | 13,613 |
| Jun 27, 2025 | 115.98 | 115.98 | 110.32 | 112.20 | 112.20 | -2.43% | 12,392 |
| Jun 26, 2025 | 116.00 | 118.42 | 111.30 | 115.00 | 115.00 | -0.43% | 14,400 |
| Jun 25, 2025 | 114.50 | 119.78 | 114.00 | 115.50 | 115.50 | 0.96% | 8,890 |
| Jun 24, 2025 | 122.00 | 124.98 | 113.64 | 114.40 | 114.40 | -4.03% | 22,524 |
| Jun 23, 2025 | 121.50 | 124.98 | 117.26 | 119.20 | 119.20 | -1.89% | 21,322 |
| Jun 20, 2025 | 114.38 | 123.00 | 113.00 | 121.50 | 121.50 | 6.60% | 37,847 |
| Jun 18, 2025 | 102.58 | 114.50 | 102.28 | 113.98 | 113.98 | 12.32% | 41,968 |
| Jun 17, 2025 | 101.34 | 102.50 | 95.65 | 101.48 | 101.48 | -0.61% | 17,165 |
| Jun 16, 2025 | 106.98 | 109.00 | 101.60 | 102.10 | 102.10 | -3.46% | 17,380 |
| Jun 13, 2025 | 110.30 | 110.30 | 105.70 | 105.76 | 105.76 | -4.72% | 9,994 |
| Jun 12, 2025 | 111.20 | 116.96 | 108.28 | 111.00 | 111.00 | - | 19,830 |
| Jun 11, 2025 | 112.00 | 114.60 | 110.00 | 111.00 | 111.00 | 0.43% | 10,975 |
| Jun 10, 2025 | 109.00 | 111.70 | 108.14 | 110.52 | 110.52 | 1.39% | 16,025 |
| Jun 9, 2025 | 108.30 | 110.50 | 106.94 | 109.00 | 109.00 | 0.46% | 4,717 |
| Jun 6, 2025 | 107.26 | 109.78 | 103.76 | 108.50 | 108.50 | 1.31% | 10,730 |
| Jun 5, 2025 | 110.62 | 112.68 | 107.10 | 107.10 | 107.10 | -3.16% | 9,847 |
| Jun 4, 2025 | 114.00 | 114.00 | 107.48 | 110.60 | 110.60 | -2.98% | 17,942 |
| Jun 3, 2025 | 109.98 | 114.00 | 103.60 | 114.00 | 114.00 | 3.64% | 27,214 |
| Jun 2, 2025 | 100.00 | 111.86 | 97.00 | 110.00 | 110.00 | 9.65% | 28,452 |
| May 30, 2025 | 95.00 | 102.00 | 94.61 | 100.32 | 100.32 | 6.50% | 28,182 |