Talex S.A. (WSE:TLX)
Poland · Delayed Price · Currency is PLN 17.70
-0.50 (-2.75%)
Aug 14, 2026, 12:34 PM CET
Talex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | -2.75% | 12 |
| Aug 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | 20 |
| Aug 12, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -2.20% | 447 |
| Aug 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 20 |
| Aug 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | 10 |
| Aug 7, 2026 | 18.20 | 18.20 | 17.80 | 17.80 | 17.80 | -2.20% | 30 |
| Aug 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 10 |
| Aug 5, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 2.25% | 22 |
| Aug 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 20 |
| Aug 3, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | - | 25 |
| Jul 31, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 408 |
| Jul 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1 |
| Jul 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1 |
| Jul 28, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | - | 397 |
| Jul 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 201 |
| 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 |