Talex S.A. (WSE:TLX)
Poland · Delayed Price · Currency is PLN 20.60
-1.00 (-4.63%)
Aug 14, 2025, 9:32 AM CET
Talex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | 1 |
| Aug 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1 |
| Aug 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3 |
| Aug 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 1 |
| Aug 7, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | -2.91% | 124 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 15 |
| Aug 5, 2025 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | -0.96% | 3 |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 11 |
| Aug 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 39 |
| Jul 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1 |
| Jul 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2 |
| Jul 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 101 |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 10 |
| Jul 22, 2025 | 20.80 | 20.80 | 19.90 | 20.40 | 20.40 | -1.92% | 138 |
| Jul 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | 10 |
| Jul 18, 2025 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | 0.50% | 140 |
| Jul 17, 2025 | 20.80 | 20.80 | 19.90 | 19.90 | 19.90 | -4.33% | 90 |
| Jul 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 10 |
| Jul 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 10 |
| Jul 14, 2025 | 20.80 | 20.80 | 20.00 | 20.60 | 20.60 | -0.96% | 18 |
| Jul 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 10 |
| Jul 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 148 |
| Jul 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 6 |
| Jul 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 10 |
| Jul 7, 2025 | 20.80 | 20.80 | 19.90 | 20.60 | 20.60 | -0.96% | 132 |
| Jul 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 10 |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | 10 |
| Jul 2, 2025 | 20.80 | 20.80 | 20.00 | 20.60 | 20.60 | -0.96% | 53 |
| Jul 1, 2025 | 21.00 | 21.00 | 20.00 | 20.80 | 20.80 | -0.95% | 360 |
| Jun 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 10 |
| Jun 27, 2025 | 21.20 | 21.20 | 20.00 | 20.00 | 20.00 | -2.91% | 87 |
| Jun 26, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | 50 |
| Jun 25, 2025 | 19.70 | 21.00 | 19.70 | 21.00 | 21.00 | -3.67% | 610 |
| Jun 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | 10 |
| Jun 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | 10 |
| Jun 20, 2025 | 19.50 | 21.20 | 19.50 | 20.60 | 20.60 | -3.74% | 600 |
| Jun 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 10 |
| Jun 17, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | 110 |
| Jun 16, 2025 | 21.80 | 21.80 | 21.00 | 21.00 | 20.75 | - | 321 |
| Jun 13, 2025 | 22.00 | 23.40 | 20.40 | 21.00 | 20.75 | -5.41% | 3,430 |
| Jun 12, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.94 | 1.83% | 10 |
| Jun 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.54 | - | 212 |
| Jun 10, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.54 | 1.87% | 20 |
| Jun 9, 2025 | 21.80 | 22.80 | 21.40 | 21.40 | 21.15 | -0.93% | 1,150 |
| Jun 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.34 | 3.85% | 10 |
| Jun 5, 2025 | 20.40 | 22.00 | 19.70 | 20.80 | 20.55 | 2.97% | 1,222 |
| Jun 4, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 19.96 | - | 410 |