DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 118.40
+1.00 (0.85%)
Sep 1, 2026, 5:00 PM CET
DataWalk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 117.60 | 119.60 | 116.00 | 117.20 | - | -0.17% | 9,903 |
| 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 |
| Aug 21, 2026 | 127.00 | 130.00 | 127.00 | 129.60 | 129.60 | 1.57% | 2,534 |
| Aug 20, 2026 | 128.40 | 129.00 | 127.20 | 127.60 | 127.60 | -0.62% | 1,834 |
| Aug 19, 2026 | 130.00 | 130.00 | 126.80 | 128.40 | 128.40 | -1.23% | 2,348 |
| Aug 18, 2026 | 129.00 | 130.00 | 126.60 | 130.00 | 130.00 | 2.36% | 4,964 |
| Aug 17, 2026 | 129.40 | 130.00 | 127.00 | 127.00 | 127.00 | -1.85% | 7,954 |
| Aug 14, 2026 | 132.80 | 132.80 | 127.00 | 129.40 | 129.40 | -5.27% | 22,472 |
| Aug 13, 2026 | 134.80 | 139.40 | 134.00 | 136.60 | 136.60 | 1.04% | 8,769 |
| Aug 12, 2026 | 137.80 | 139.00 | 134.60 | 135.20 | 135.20 | -2.59% | 5,276 |
| Aug 11, 2026 | 137.20 | 139.60 | 135.60 | 138.80 | 138.80 | 1.17% | 6,262 |
| Aug 10, 2026 | 138.00 | 138.60 | 134.20 | 137.20 | 137.20 | -0.58% | 4,954 |
| Aug 7, 2026 | 133.80 | 139.40 | 133.40 | 138.00 | 138.00 | 3.45% | 6,484 |
| Aug 6, 2026 | 137.80 | 138.80 | 132.20 | 133.40 | 133.40 | -2.63% | 7,455 |
| Aug 5, 2026 | 143.20 | 143.20 | 129.00 | 137.00 | 137.00 | -4.46% | 15,100 |
| Aug 4, 2026 | 143.00 | 145.80 | 139.40 | 143.40 | 143.40 | 1.70% | 11,558 |
| Aug 3, 2026 | 140.00 | 142.80 | 136.40 | 141.00 | 141.00 | 2.32% | 9,915 |
| Jul 31, 2026 | 139.00 | 141.60 | 134.00 | 137.80 | 137.80 | -0.14% | 10,107 |
| Jul 30, 2026 | 140.00 | 141.00 | 136.00 | 138.00 | 138.00 | -2.13% | 9,742 |
| Jul 29, 2026 | 138.00 | 145.00 | 134.00 | 141.00 | 141.00 | 2.92% | 38,921 |
| Jul 28, 2026 | 131.80 | 137.80 | 128.00 | 137.00 | 137.00 | 3.79% | 17,721 |
| Jul 27, 2026 | 120.60 | 134.20 | 120.20 | 132.00 | 132.00 | 10.00% | 24,832 |
| Jul 24, 2026 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 3.09% | 5,968 |
| Jul 23, 2026 | 120.80 | 120.80 | 115.60 | 116.40 | 116.40 | -3.00% | 5,805 |
| Jul 22, 2026 | 114.60 | 120.80 | 113.20 | 120.00 | 120.00 | 4.71% | 12,784 |
| Jul 21, 2026 | 117.80 | 119.80 | 113.20 | 114.60 | 114.60 | -2.05% | 7,518 |
| Jul 20, 2026 | 112.20 | 117.00 | 112.00 | 117.00 | 117.00 | 2.63% | 5,674 |
| Jul 17, 2026 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 8,301 |
| Jul 16, 2026 | 113.00 | 114.80 | 112.60 | 114.00 | 114.00 | - | 4,756 |
| Jul 15, 2026 | 115.60 | 115.80 | 113.00 | 114.00 | 114.00 | -0.52% | 3,688 |
| Jul 14, 2026 | 113.00 | 117.60 | 112.00 | 114.60 | 114.60 | 1.24% | 8,861 |
| Jul 13, 2026 | 112.80 | 115.00 | 110.80 | 113.20 | 113.20 | 0.18% | 10,183 |
| Jul 10, 2026 | 111.80 | 114.00 | 111.00 | 113.00 | 113.00 | 0.71% | 7,265 |
| Jul 9, 2026 | 112.80 | 116.20 | 111.60 | 112.20 | 112.20 | -0.71% | 5,364 |
| Jul 8, 2026 | 113.00 | 114.80 | 110.00 | 113.00 | 113.00 | - | 12,974 |
| Jul 7, 2026 | 116.80 | 117.00 | 112.20 | 113.00 | 113.00 | -2.42% | 8,158 |
| Jul 6, 2026 | 117.00 | 118.00 | 113.80 | 115.80 | 115.80 | -0.52% | 8,795 |
| Jul 3, 2026 | 119.80 | 120.20 | 115.40 | 116.40 | 116.40 | -3.00% | 2,935 |
| Jul 2, 2026 | 116.80 | 121.20 | 114.40 | 120.00 | 120.00 | 4.35% | 7,595 |
| Jul 1, 2026 | 115.00 | 117.00 | 113.60 | 115.00 | 115.00 | - | 3,761 |
| Jun 30, 2026 | 110.40 | 116.00 | 110.00 | 115.00 | 115.00 | 3.60% | 9,603 |
| Jun 29, 2026 | 112.80 | 114.80 | 110.60 | 111.00 | 111.00 | -1.60% | 4,895 |
| Jun 26, 2026 | 112.00 | 115.00 | 110.00 | 112.80 | 112.80 | 0.71% | 11,226 |
| Jun 25, 2026 | 116.60 | 117.40 | 112.00 | 112.00 | 112.00 | -3.78% | 9,446 |
| Jun 24, 2026 | 118.00 | 119.80 | 115.20 | 116.40 | 116.40 | 0.17% | 4,125 |