DataWalk S.A. (WSE:DAT)
Poland · Delayed Price · Currency is PLN 145.00
-3.20 (-2.16%)
Apr 16, 2026, 5:00 PM CET
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2026 | 159.98 | 161.96 | 156.22 | 157.78 | 157.78 | -0.77% | 11,660 |
| Feb 24, 2026 | 156.00 | 159.96 | 154.00 | 159.00 | 159.00 | 1.92% | 13,130 |
| Feb 23, 2026 | 155.00 | 162.00 | 154.00 | 156.00 | 156.00 | 0.17% | 19,066 |
| Feb 20, 2026 | 160.00 | 160.00 | 155.00 | 155.74 | 155.74 | -2.66% | 14,704 |
| Feb 19, 2026 | 164.16 | 164.16 | 155.54 | 160.00 | 160.00 | -0.63% | 12,516 |
| Feb 18, 2026 | 164.86 | 166.68 | 160.02 | 161.02 | 161.02 | -1.79% | 15,566 |
| Feb 17, 2026 | 155.80 | 165.00 | 152.00 | 163.96 | 163.96 | 4.74% | 32,940 |
| Feb 16, 2026 | 162.50 | 162.52 | 155.16 | 156.54 | 156.54 | -3.38% | 20,098 |
| Feb 13, 2026 | 160.00 | 164.90 | 153.20 | 162.02 | 162.02 | 5.36% | 42,286 |
| Feb 12, 2026 | 154.10 | 155.06 | 148.50 | 153.78 | 153.78 | -0.14% | 25,894 |
| Feb 11, 2026 | 159.78 | 160.46 | 154.00 | 154.00 | 154.00 | -3.14% | 24,638 |
| Feb 10, 2026 | 153.80 | 162.44 | 153.40 | 159.00 | 159.00 | 3.60% | 61,162 |
| Feb 9, 2026 | 147.30 | 157.20 | 147.30 | 153.48 | 153.48 | 5.12% | 41,919 |
| Feb 6, 2026 | 151.48 | 158.00 | 144.06 | 146.00 | 146.00 | -3.62% | 51,531 |
| Feb 5, 2026 | 158.00 | 159.98 | 146.18 | 151.48 | 151.48 | -4.13% | 89,423 |
| Feb 4, 2026 | 175.26 | 177.80 | 148.00 | 158.00 | 158.00 | -9.71% | 79,432 |
| Feb 3, 2026 | 170.30 | 176.20 | 170.30 | 175.00 | 175.00 | 4.12% | 39,465 |