Talex S.A. (WSE:TLX)
Poland · Delayed Price · Currency is PLN 17.90
0.00 (0.00%)
Jul 24, 2026, 9:01 AM CET
Talex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1 |
| Jul 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 1 |
| Jul 22, 2026 | 17.70 | 17.90 | 17.50 | 17.50 | 17.50 | -1.13% | 232 |
| Jul 21, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 7 |
| Jul 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 2 |
| Jul 17, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.13% | 72 |
| Jul 16, 2026 | 18.00 | 18.00 | 17.70 | 17.70 | 17.70 | -1.67% | 13 |
| Jul 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 10 |
| Jul 14, 2026 | 17.70 | 17.90 | 17.70 | 17.70 | 17.70 | - | 90 |
| Jul 13, 2026 | 17.80 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 11 |
| Jul 10, 2026 | 17.90 | 18.10 | 17.50 | 17.80 | 17.80 | 1.14% | 484 |
| Jul 9, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.68% | 11 |
| Jul 8, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | - | 316 |
| Jul 7, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 210 |
| Jul 6, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | -0.55% | 8 |
| Jul 3, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 0.55% | 13 |
| Jul 2, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 1.68% | 757 |
| Jul 1, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | 2.29% | 400 |
| Jun 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | 153 |
| Jun 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 10 |
| Jun 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 16 |
| Jun 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 2 |
| Jun 24, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | - | 15 |
| Jun 23, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 312 |
| Jun 22, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 356 |
| Jun 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 1 |
| Jun 18, 2026 | 17.80 | 18.20 | 17.60 | 18.00 | 18.00 | 1.12% | 508 |
| Jun 17, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -1.66% | 1,249 |
| Jun 16, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 0.56% | 898 |
| Jun 15, 2026 | 18.30 | 18.70 | 18.00 | 18.00 | 18.00 | -0.55% | 1,184 |
| Jun 12, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 532 |
| Jun 11, 2026 | 18.40 | 18.40 | 18.10 | 18.30 | 18.30 | -0.54% | 103 |
| Jun 10, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | -1.08% | 15 |
| Jun 9, 2026 | 19.20 | 19.20 | 17.30 | 18.60 | 18.60 | -3.12% | 4,452 |
| Jun 8, 2026 | 19.10 | 20.00 | 18.70 | 19.20 | 19.20 | -5.88% | 1,474 |
| Jun 5, 2026 | 21.80 | 22.60 | 19.00 | 21.60 | 20.40 | 6.93% | 11,658 |
| Jun 3, 2026 | 19.90 | 20.80 | 19.50 | 20.20 | 19.08 | 2.02% | 2,003 |
| Jun 2, 2026 | 19.40 | 19.80 | 19.20 | 19.80 | 18.70 | 2.06% | 2,495 |
| Jun 1, 2026 | 19.40 | 20.00 | 19.00 | 19.40 | 18.32 | 2.11% | 4,885 |
| May 29, 2026 | 19.00 | 19.40 | 18.50 | 19.00 | 17.94 | -2.06% | 2,114 |
| May 28, 2026 | 18.90 | 19.40 | 18.70 | 19.40 | 18.32 | 2.65% | 1,938 |
| May 27, 2026 | 18.90 | 18.90 | 18.70 | 18.90 | 17.85 | 0.53% | 2,559 |
| May 26, 2026 | 18.90 | 18.90 | 18.60 | 18.80 | 17.76 | - | 527 |
| May 25, 2026 | 18.70 | 18.90 | 18.70 | 18.80 | 17.76 | 2.73% | 859 |
| May 22, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 17.28 | -0.54% | 693 |
| May 21, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 17.38 | -1.60% | 217 |
| May 20, 2026 | 18.70 | 18.70 | 18.30 | 18.70 | 17.66 | 0.54% | 234 |
| May 19, 2026 | 18.70 | 18.70 | 18.60 | 18.60 | 17.57 | 1.64% | 78 |
| May 18, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 17.28 | -1.61% | 408 |
| May 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 17.57 | 1.64% | 288 |