DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 114.60
-2.40 (-2.05%)
Jul 21, 2026, 5:00 PM CET
DataWalk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 120.00 | 120.00 | 115.80 | 116.20 | 116.20 | -3.17% | 5,946 |
| Jun 22, 2026 | 120.40 | 125.00 | 119.40 | 120.00 | 120.00 | -2.91% | 4,209 |
| Jun 19, 2026 | 121.80 | 124.00 | 118.60 | 123.60 | 123.60 | 1.48% | 5,814 |
| Jun 18, 2026 | 126.00 | 126.40 | 119.40 | 121.80 | 121.80 | -2.09% | 3,250 |
| Jun 17, 2026 | 129.80 | 130.00 | 124.00 | 124.40 | 124.40 | -1.11% | 9,012 |
| Jun 16, 2026 | 114.80 | 127.20 | 114.60 | 125.80 | 125.80 | 9.39% | 20,444 |
| Jun 15, 2026 | 118.40 | 119.40 | 114.60 | 115.00 | 115.00 | -2.04% | 8,496 |
| Jun 12, 2026 | 117.80 | 119.40 | 116.00 | 117.40 | 117.40 | -0.34% | 7,541 |
| Jun 11, 2026 | 115.00 | 118.00 | 114.00 | 117.80 | 117.80 | 1.55% | 11,564 |
| Jun 10, 2026 | 120.40 | 120.40 | 113.40 | 116.00 | 116.00 | -3.65% | 23,741 |
| Jun 9, 2026 | 127.00 | 127.00 | 120.40 | 120.40 | 120.40 | -2.11% | 9,426 |
| Jun 8, 2026 | 124.80 | 124.80 | 120.80 | 123.00 | 123.00 | -2.69% | 12,149 |
| Jun 5, 2026 | 129.80 | 130.60 | 125.00 | 126.40 | 126.40 | -2.62% | 7,369 |
| Jun 3, 2026 | 133.00 | 133.00 | 128.40 | 129.80 | 129.80 | -1.67% | 11,323 |
| Jun 2, 2026 | 134.40 | 138.00 | 131.40 | 132.00 | 132.00 | 1.38% | 30,559 |
| Jun 1, 2026 | 130.00 | 133.60 | 127.00 | 130.20 | 130.20 | 0.15% | 20,161 |
| May 29, 2026 | 127.00 | 133.00 | 127.00 | 130.00 | 130.00 | 2.36% | 12,442 |
| May 28, 2026 | 125.00 | 128.60 | 123.60 | 127.00 | 127.00 | 1.60% | 5,948 |
| May 27, 2026 | 130.20 | 131.60 | 124.00 | 125.00 | 125.00 | -2.34% | 15,607 |
| May 26, 2026 | 133.80 | 133.80 | 128.00 | 128.00 | 128.00 | -2.29% | 10,155 |
| May 25, 2026 | 125.80 | 135.00 | 124.00 | 131.00 | 131.00 | 6.50% | 46,541 |
| May 22, 2026 | 114.40 | 129.20 | 114.20 | 123.00 | 123.00 | 6.03% | 48,049 |
| May 21, 2026 | 117.20 | 118.60 | 114.20 | 116.00 | 116.00 | -0.85% | 12,490 |
| May 20, 2026 | 115.00 | 119.20 | 112.00 | 117.00 | 117.00 | -0.85% | 25,642 |
| May 19, 2026 | 123.60 | 123.80 | 116.00 | 118.00 | 118.00 | -3.28% | 20,223 |
| May 18, 2026 | 122.20 | 124.60 | 120.40 | 122.00 | 122.00 | 0.99% | 11,005 |
| May 15, 2026 | 122.60 | 122.60 | 119.40 | 120.80 | 120.80 | -0.82% | 10,210 |
| May 14, 2026 | 121.00 | 124.40 | 120.00 | 121.80 | 121.80 | 0.16% | 10,043 |
| May 13, 2026 | 123.80 | 123.80 | 112.80 | 121.60 | 121.60 | -1.62% | 40,845 |
| May 12, 2026 | 126.80 | 127.60 | 121.00 | 123.60 | 123.60 | -2.52% | 20,985 |
| May 11, 2026 | 135.00 | 141.00 | 125.40 | 126.80 | 126.80 | -2.46% | 30,692 |