DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 100.00
-2.20 (-2.15%)
Oct 30, 2026, 4:59 PM CET
DataWalk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 100.20 | 104.00 | 98.00 | 100.00 | 100.00 | -2.15% | 35,737 |
| Oct 29, 2026 | 105.80 | 108.40 | 102.20 | 102.20 | 102.20 | -3.40% | 5,221 |
| Oct 28, 2026 | 109.80 | 112.00 | 105.00 | 105.80 | 105.80 | -2.76% | 10,995 |
| Oct 27, 2026 | 105.00 | 109.80 | 103.40 | 108.80 | 108.80 | 4.41% | 6,899 |
| Oct 26, 2026 | 101.40 | 107.40 | 101.40 | 104.20 | 104.20 | 2.76% | 12,373 |
| Oct 23, 2026 | 103.00 | 105.00 | 100.20 | 101.40 | 101.40 | -1.55% | 9,080 |
| Oct 22, 2026 | 102.60 | 105.80 | 102.60 | 103.00 | 103.00 | 0.59% | 12,744 |
| Oct 21, 2026 | 103.40 | 106.80 | 102.00 | 102.40 | 102.40 | -2.48% | 12,944 |
| Oct 20, 2026 | 113.20 | 113.20 | 99.80 | 105.00 | 105.00 | -5.75% | 33,407 |
| Oct 19, 2026 | 114.80 | 114.80 | 111.40 | 111.40 | 111.40 | -2.79% | 5,206 |
| Oct 16, 2026 | 114.00 | 114.80 | 113.00 | 114.60 | 114.60 | 2.32% | 5,029 |
| Oct 15, 2026 | 114.60 | 114.80 | 112.00 | 112.00 | 112.00 | -2.61% | 11,337 |
| Oct 14, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.69% | 5,170 |
| Oct 13, 2026 | 115.60 | 119.60 | 115.00 | 115.80 | 115.80 | 0.17% | 7,866 |
| Oct 12, 2026 | 117.20 | 118.20 | 115.40 | 115.60 | 115.60 | -0.52% | 5,212 |
| Oct 9, 2026 | 118.20 | 118.20 | 115.20 | 116.20 | 116.20 | -2.02% | 9,108 |
| Oct 8, 2026 | 116.00 | 118.60 | 115.20 | 118.60 | 118.60 | 2.60% | 5,444 |
| Oct 7, 2026 | 118.00 | 119.40 | 115.60 | 115.60 | 115.60 | -2.03% | 6,614 |
| Oct 6, 2026 | 116.80 | 118.00 | 115.20 | 118.00 | 118.00 | 1.90% | 9,939 |
| Oct 5, 2026 | 117.40 | 120.00 | 115.20 | 115.80 | 115.80 | -2.69% | 12,081 |
| Oct 2, 2026 | 119.80 | 122.00 | 115.00 | 119.00 | 119.00 | -0.50% | 14,807 |
| Oct 1, 2026 | 119.60 | 121.60 | 118.00 | 119.60 | 119.60 | - | 3,884 |
| Sep 30, 2026 | 120.00 | 121.20 | 118.40 | 119.60 | 119.60 | -0.50% | 3,988 |
| Sep 29, 2026 | 120.80 | 121.00 | 118.00 | 120.20 | 120.20 | 1.01% | 4,601 |
| Sep 28, 2026 | 121.40 | 122.60 | 118.60 | 119.00 | 119.00 | -0.17% | 4,928 |
| Sep 25, 2026 | 124.80 | 124.80 | 119.00 | 119.20 | 119.20 | -3.09% | 9,709 |
| Sep 24, 2026 | 126.80 | 129.40 | 121.00 | 123.00 | 123.00 | -2.07% | 11,398 |
| Sep 23, 2026 | 129.40 | 129.40 | 125.40 | 125.60 | 125.60 | -1.88% | 4,635 |
| Sep 22, 2026 | 128.40 | 129.20 | 125.40 | 128.00 | 128.00 | 0.79% | 12,001 |
| Sep 21, 2026 | 121.00 | 129.40 | 120.00 | 127.00 | 127.00 | 5.31% | 16,274 |
| Sep 18, 2026 | 119.40 | 122.40 | 117.60 | 120.60 | 120.60 | 1.34% | 9,890 |
| Sep 17, 2026 | 119.20 | 119.40 | 118.20 | 119.00 | 119.00 | 1.02% | 4,296 |
| Sep 16, 2026 | 117.60 | 119.60 | 117.40 | 117.80 | 117.80 | -0.84% | 2,863 |
| Sep 15, 2026 | 117.00 | 119.00 | 115.80 | 118.80 | 118.80 | 1.54% | 5,973 |
| Sep 14, 2026 | 119.00 | 119.00 | 115.80 | 117.00 | 117.00 | -2.17% | 8,844 |
| Sep 11, 2026 | 121.40 | 122.20 | 117.40 | 119.60 | 119.60 | -1.48% | 10,445 |
| Sep 10, 2026 | 117.20 | 125.00 | 117.20 | 121.40 | 121.40 | 3.58% | 8,574 |
| Sep 9, 2026 | 119.40 | 120.60 | 117.00 | 117.20 | 117.20 | -1.68% | 6,889 |
| Sep 8, 2026 | 117.40 | 121.00 | 115.00 | 119.20 | 119.20 | 2.58% | 8,621 |
| Sep 7, 2026 | 116.00 | 117.80 | 116.00 | 116.20 | 116.20 | 0.17% | 3,046 |
| Sep 4, 2026 | 116.40 | 119.00 | 116.00 | 116.00 | 116.00 | - | 7,318 |
| Sep 3, 2026 | 117.60 | 119.80 | 116.00 | 116.00 | 116.00 | -1.36% | 6,149 |
| Sep 2, 2026 | 118.40 | 120.40 | 116.60 | 117.60 | 117.60 | -0.68% | 6,728 |
| Sep 1, 2026 | 117.60 | 120.00 | 116.00 | 118.40 | 118.40 | 0.85% | 12,184 |
| Aug 31, 2026 | 120.00 | 121.00 | 117.40 | 117.40 | 117.40 | -2.65% | 6,790 |
| Aug 28, 2026 | 122.80 | 123.00 | 119.20 | 120.60 | 120.60 | -2.74% | 10,331 |
| Aug 27, 2026 | 127.80 | 128.00 | 124.00 | 124.00 | 124.00 | -2.36% | 3,447 |
| Aug 26, 2026 | 127.20 | 128.00 | 121.80 | 127.00 | 127.00 | -0.16% | 9,851 |
| Aug 25, 2026 | 127.60 | 131.00 | 127.00 | 127.20 | 127.20 | -1.24% | 6,445 |
| Aug 24, 2026 | 130.00 | 131.60 | 127.40 | 128.80 | 128.80 | -0.62% | 6,642 |