DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 124.60
+1.60 (1.30%)
Sep 25, 2026, 12:03 PM CET
DataWalk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |