DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 124.40
-2.40 (-1.89%)
May 12, 2026, 10:43 AM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 135.00 | 141.00 | 125.40 | 127.00 | - | -2.31% | 27,968 |
| May 8, 2026 | 128.40 | 131.00 | 126.80 | 130.00 | 130.00 | 2.52% | 10,230 |
| May 7, 2026 | 127.00 | 132.20 | 125.00 | 126.80 | 126.80 | -8.78% | 50,713 |
| May 6, 2026 | 133.80 | 141.40 | 132.60 | 139.00 | 139.00 | 7.59% | 35,821 |
| May 5, 2026 | 126.00 | 132.60 | 126.00 | 129.20 | 129.20 | 2.54% | 11,152 |
| May 4, 2026 | 127.60 | 135.80 | 124.40 | 126.00 | 126.00 | -0.94% | 13,161 |
| Apr 30, 2026 | 133.40 | 134.40 | 125.00 | 127.20 | 127.20 | -5.64% | 11,168 |
| Apr 29, 2026 | 134.20 | 135.00 | 132.20 | 134.80 | 134.80 | 1.66% | 2,804 |
| Apr 28, 2026 | 131.60 | 136.00 | 130.60 | 132.60 | 132.60 | 0.61% | 7,682 |
| Apr 27, 2026 | 134.00 | 138.00 | 131.80 | 131.80 | 131.80 | -2.08% | 10,133 |
| Apr 24, 2026 | 134.00 | 137.00 | 133.40 | 134.60 | 134.60 | -0.30% | 6,574 |
| Apr 23, 2026 | 137.00 | 137.20 | 133.00 | 135.00 | 135.00 | -1.75% | 17,853 |
| Apr 22, 2026 | 141.80 | 142.00 | 136.00 | 137.40 | 137.40 | -2.00% | 21,057 |
| Apr 21, 2026 | 140.20 | 143.00 | 139.00 | 140.20 | 140.20 | -1.13% | 7,579 |
| Apr 20, 2026 | 145.60 | 145.60 | 138.80 | 141.80 | 141.80 | -2.61% | 25,098 |
| Apr 17, 2026 | 145.00 | 147.00 | 142.80 | 145.60 | 145.60 | 0.41% | 15,079 |
| Apr 16, 2026 | 148.00 | 148.00 | 143.80 | 145.00 | 145.00 | -2.16% | 7,715 |
| Apr 15, 2026 | 145.20 | 149.40 | 145.00 | 148.20 | 148.20 | 2.21% | 10,523 |
| Apr 14, 2026 | 146.00 | 147.80 | 142.00 | 145.00 | 145.00 | -0.82% | 10,745 |
| Apr 13, 2026 | 145.60 | 149.00 | 143.40 | 146.20 | 146.20 | -2.27% | 19,269 |
| Apr 10, 2026 | 145.80 | 155.00 | 144.80 | 149.60 | 149.60 | 3.74% | 17,492 |
| Apr 9, 2026 | 149.40 | 149.60 | 144.00 | 144.20 | 144.20 | -3.22% | 6,909 |
| Apr 8, 2026 | 148.00 | 152.20 | 146.00 | 149.00 | 149.00 | 6.89% | 19,139 |
| Apr 7, 2026 | 150.00 | 151.00 | 139.20 | 139.40 | 139.40 | -6.17% | 22,316 |
| Apr 2, 2026 | 147.50 | 148.56 | 142.00 | 148.56 | 148.56 | -0.92% | 10,888 |
| Apr 1, 2026 | 154.00 | 155.00 | 144.20 | 149.94 | 149.94 | 6.34% | 20,436 |
| Mar 31, 2026 | 137.10 | 144.68 | 134.60 | 141.00 | 141.00 | 2.26% | 17,276 |
| Mar 30, 2026 | 142.00 | 142.00 | 131.00 | 137.88 | 137.88 | -3.85% | 25,782 |
| Mar 27, 2026 | 150.00 | 153.56 | 140.20 | 143.40 | 143.40 | -4.08% | 16,285 |
| Mar 26, 2026 | 153.90 | 153.90 | 146.12 | 149.50 | 149.50 | -1.64% | 11,295 |
| Mar 25, 2026 | 143.98 | 154.94 | 143.98 | 152.00 | 152.00 | 7.00% | 27,004 |
| Mar 24, 2026 | 147.50 | 149.00 | 140.00 | 142.06 | 142.06 | -3.36% | 9,585 |
| Mar 23, 2026 | 141.20 | 148.84 | 127.20 | 147.00 | 147.00 | 1.94% | 47,537 |
| Mar 20, 2026 | 150.00 | 151.60 | 144.20 | 144.20 | 144.20 | -3.80% | 10,631 |
| Mar 19, 2026 | 153.20 | 156.00 | 149.00 | 149.90 | 149.90 | -3.04% | 11,235 |
| Mar 18, 2026 | 154.20 | 156.96 | 147.72 | 154.60 | 154.60 | 0.26% | 16,053 |
| Mar 17, 2026 | 159.78 | 159.78 | 148.50 | 154.20 | 154.20 | -4.15% | 42,819 |
| Mar 16, 2026 | 157.00 | 162.52 | 153.20 | 160.88 | 160.88 | 1.84% | 10,715 |
| Mar 13, 2026 | 156.70 | 161.82 | 155.02 | 157.98 | 157.98 | -2.16% | 10,218 |
| Mar 12, 2026 | 167.00 | 168.00 | 155.90 | 161.46 | 161.46 | -1.87% | 19,870 |
| Mar 11, 2026 | 168.66 | 172.18 | 162.70 | 164.54 | 164.54 | -1.47% | 14,694 |
| Mar 10, 2026 | 157.00 | 168.98 | 157.00 | 167.00 | 167.00 | 7.05% | 35,988 |
| Mar 9, 2026 | 158.68 | 158.94 | 151.14 | 156.00 | 156.00 | -2.50% | 19,888 |
| Mar 6, 2026 | 161.50 | 162.50 | 156.94 | 160.00 | 160.00 | 0.16% | 19,232 |
| Mar 5, 2026 | 156.42 | 163.50 | 154.66 | 159.74 | 159.74 | 3.03% | 37,762 |
| Mar 4, 2026 | 153.84 | 157.88 | 151.22 | 155.04 | 155.04 | 1.33% | 14,219 |
| Mar 3, 2026 | 159.24 | 159.26 | 149.60 | 153.00 | 153.00 | -3.93% | 27,052 |
| Mar 2, 2026 | 150.50 | 160.64 | 148.00 | 159.26 | 159.26 | 2.68% | 20,208 |
| Feb 27, 2026 | 158.98 | 164.38 | 154.00 | 155.10 | 155.10 | -2.44% | 22,864 |
| Feb 26, 2026 | 158.28 | 161.50 | 157.18 | 158.98 | 158.98 | 0.76% | 10,986 |