Talex S.A. (WSE:TLX)
Poland · Delayed Price · Currency is PLN 19.40
+0.20 (1.04%)
Jan 28, 2026, 9:26 AM CET
Talex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | - | 1.04% | 14 |
| Jan 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 110 |
| Jan 26, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - | 116 |
| Jan 23, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | - | 502 |
| Jan 22, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | - | 47 |
| Jan 21, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | - | 16 |
| Jan 20, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 2.13% | 351 |
| Jan 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | 75 |
| Jan 16, 2026 | 18.80 | 20.00 | 18.50 | 18.50 | 18.50 | -2.12% | 1,999 |
| Jan 15, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 2.16% | 218 |
| Jan 14, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -2.63% | 131 |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 1 |
| Jan 12, 2026 | 17.60 | 18.90 | 17.60 | 18.80 | 18.80 | -2.59% | 932 |
| Jan 9, 2026 | 19.20 | 19.40 | 18.50 | 19.30 | 19.30 | -0.52% | 620 |
| Jan 8, 2026 | 18.50 | 19.60 | 18.50 | 19.40 | 19.40 | 4.86% | 33 |
| Jan 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | 110 |
| Jan 5, 2026 | 19.60 | 19.60 | 18.50 | 19.40 | 19.40 | -1.52% | 1,665 |
| Jan 2, 2026 | 19.60 | 19.70 | 18.80 | 19.70 | 19.70 | 0.51% | 803 |
| Dec 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 10 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -2.02% | 251 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 10 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | 64 |
| Dec 19, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 43 |
| Dec 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | 10 |
| Dec 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 10 |
| Dec 16, 2025 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | -4.55% | 11 |
| Dec 15, 2025 | 19.80 | 19.80 | 19.00 | 19.80 | 19.80 | -0.50% | 720 |
| Dec 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1 |
| Dec 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 7 |
| Dec 9, 2025 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | 1.02% | 27 |
| Dec 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 20 |
| Dec 5, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 13 |
| Dec 4, 2025 | 19.50 | 19.60 | 19.20 | 19.60 | 19.60 | - | 363 |
| Dec 3, 2025 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | 2.08% | 572 |
| Dec 2, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | - | 210 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 431 |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 307 |
| Nov 27, 2025 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | - | 42 |
| Nov 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 130 |
| Nov 25, 2025 | 19.90 | 19.90 | 19.20 | 19.20 | 19.20 | -3.03% | 110 |
| Nov 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 15 |
| Nov 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 10 |
| Nov 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.53% | 10 |
| Nov 19, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | 10 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 25 |
| Nov 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 10 |
| Nov 14, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 2 |
| Nov 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 3.13% | 47 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -1.54% | 389 |