Skip to main content
Adatex S.A. (WSE:ADX)
Poland flag Poland · Delayed Price · Currency is PLN
1.220
0.00 (0.00%)
At close: Dec 4, 2025

Adatex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.241.241.221.221.22-44
Dec 3, 20251.321.321.221.221.22-6.87%910
Dec 2, 20251.261.321.261.311.314.38%3,884
Dec 1, 20251.261.261.261.261.260.40%50
Nov 28, 20251.281.281.251.251.25-1.96%430
Nov 27, 20251.271.281.271.281.287.59%393
Nov 26, 20251.191.191.181.191.19-7.42%2,391
Nov 25, 20251.281.281.221.281.28-2,107
Nov 24, 20251.221.281.221.281.28-371
Nov 21, 20251.271.281.271.281.284.92%139
Nov 20, 20251.301.301.221.221.22-2.40%987
Nov 19, 20251.301.301.251.251.25-809
Nov 18, 20251.281.301.251.251.25-2.34%1,726
Nov 17, 20251.281.291.281.281.28-4.12%8,077
Nov 14, 20251.301.341.281.341.340.38%3,843
Nov 13, 20251.371.371.281.331.33-2.56%3,810
Nov 12, 20251.371.371.321.371.37-0.36%112
Nov 10, 20251.371.371.371.371.370.37%50
Nov 7, 20251.361.371.271.371.37-0.36%8,168
Nov 6, 20251.431.431.371.371.37-3.86%410
Nov 4, 20251.451.471.391.431.43-4,710
Nov 3, 20251.431.431.431.431.432.15%60
Oct 31, 20251.391.441.391.401.40-2.45%4,060
Oct 30, 20251.441.441.391.431.43-0.69%380
Oct 29, 20251.441.441.441.441.443.60%10
Oct 28, 20251.401.401.391.391.39-4.79%1,526
Oct 27, 20251.481.481.401.461.46-2.01%2,250
Oct 24, 20251.461.491.461.491.494.93%8,768
Oct 23, 20251.471.471.421.421.42-4.05%6,049
Oct 21, 20251.461.481.411.481.48-10,281
Oct 20, 20251.411.481.411.481.48-1.33%5,929
Oct 17, 20251.441.501.431.501.503.45%15,594
Oct 16, 20251.451.451.381.451.450.35%1,346
Oct 15, 20251.371.451.371.451.453.96%3,196
Oct 14, 20251.441.441.391.391.39-663
Oct 13, 20251.401.401.391.391.39-3.81%714
Oct 10, 20251.401.451.401.451.45-1.03%3,708
Oct 9, 20251.501.501.391.461.46-2.67%4,787
Oct 8, 20251.301.501.271.501.509.49%18,180
Oct 7, 20251.421.421.371.371.37-3.52%53
Oct 6, 20251.441.441.421.421.42-360
Oct 3, 20251.341.421.341.421.425.97%1,032
Oct 2, 20251.341.341.341.341.34-2.90%1,570
Oct 1, 20251.381.381.371.381.380.73%554
Sep 30, 20251.371.371.371.371.370.37%725
Sep 29, 20251.471.471.371.371.37-7.14%924
Sep 26, 20251.471.471.471.471.475.00%74
Sep 25, 20251.401.501.351.401.400.36%1,963
Sep 24, 20251.401.431.341.401.40-2.45%1,310
Sep 23, 20251.401.431.401.431.43-8,127
Sep 22, 20251.441.441.331.431.43-0.35%1,121
Sep 19, 20251.351.441.331.441.44-0.35%2,196
Sep 18, 20251.411.471.351.441.445.11%340
Sep 17, 20251.401.481.371.371.37-7.43%876
Sep 16, 20251.491.491.401.481.48-0.67%595
Sep 15, 20251.391.491.391.491.497.58%1,045
Sep 12, 20251.371.491.371.391.39-7.67%61,009
Sep 11, 20251.351.501.321.501.501.69%3,142
Sep 10, 20251.541.551.371.481.48-4.22%5,487
Sep 9, 20251.521.551.401.541.541.32%4,867
Sep 8, 20251.221.641.221.521.522.01%17,455
Aug 25, 20251.501.531.411.491.49-0.33%17,860
Aug 22, 20251.461.501.461.501.500.67%898
Aug 21, 20251.491.491.411.491.490.34%520
Aug 20, 20251.501.501.411.481.48-5.13%5,419
Aug 19, 20251.591.591.421.561.5610.64%12,735
Aug 18, 20251.411.651.331.411.41-29,674
Aug 14, 20251.371.421.291.411.413.30%5,880
Aug 13, 20251.371.371.371.371.37-0.73%60
Aug 12, 20251.361.381.361.381.381.48%248
Aug 11, 20251.351.381.351.361.360.74%195
Aug 8, 20251.351.351.351.351.35-90
Aug 7, 20251.341.351.341.351.35-125
Aug 6, 20251.381.381.251.351.35-2.89%911
Aug 5, 20251.451.451.391.391.39-6.42%400
Aug 4, 20251.381.481.381.481.487.64%160
Aug 1, 20251.381.381.381.381.38-20
Jul 31, 20251.381.381.381.381.38-0.72%328
Jul 30, 20251.341.391.341.391.392.21%2,991
Jul 29, 20251.371.371.361.361.368.84%151
Jul 28, 20251.371.381.241.251.25-9.12%609
Jul 25, 20251.321.371.321.371.371.86%147
Jul 24, 20251.351.351.351.351.35-4
Jul 23, 20251.301.351.231.351.358.91%2,028
Jul 21, 20251.241.241.241.241.24-4.63%-
Jul 18, 20251.281.301.231.301.301.57%733
Jul 17, 20251.221.281.221.281.28-1.16%60
Jul 16, 20251.241.291.221.291.292.38%728
Jul 15, 20251.311.311.221.261.26-3.45%3,800
Jul 14, 20251.271.331.261.311.31-1.88%1,686
Jul 11, 20251.251.341.251.331.33-0.75%228
Jul 10, 20251.341.341.341.341.34-0.37%8
Jul 9, 20251.311.351.311.351.353.07%126
Jul 8, 20251.311.311.311.311.31-1.14%10
Jul 7, 20251.311.321.311.321.32-0.38%850
Jul 4, 20251.321.331.321.331.33-0.38%20
Jul 2, 20251.231.331.231.331.33-1.12%1,837
Jul 1, 20251.291.391.241.351.354.26%70,632
Jun 30, 20251.291.291.241.291.29-0.39%2,750
Jun 27, 20251.301.301.301.301.300.39%-