Adatex S.A. (WSE:ADX)
Poland
· Delayed Price · Currency is PLN 1.150
-0.015 (-1.29%)
At close: Mar 6, 2026
Adatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.29% | 2,317 |
| Mar 5, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 5.91% | 1,268 |
| Mar 4, 2026 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 2,507 |
| Mar 3, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 3,290 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 10 |
| Feb 27, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -3.31% | 100 |
| Feb 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 25 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 2.52% | 694 |
| Feb 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,600 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 1,725 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -5.51% | 1 |
| Feb 18, 2026 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | 2.42% | 722 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 392 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -2.72% | 878 |
| Feb 13, 2026 | 1.25 | 1.29 | 1.18 | 1.29 | 1.29 | 8.90% | 6,411 |
| Feb 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -5.60% | 20 |
| Feb 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | 382 |
| Feb 10, 2026 | 1.24 | 1.24 | 1.17 | 1.24 | 1.24 | -0.40% | 114 |
| Feb 9, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 7.83% | 1,526 |
| Feb 6, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 153 |
| Feb 5, 2026 | 1.17 | 1.22 | 1.13 | 1.22 | 1.22 | 3.83% | 4,277 |
| Feb 4, 2026 | 1.02 | 1.18 | 1.02 | 1.18 | 1.18 | 6.82% | 4,090 |
| Feb 3, 2026 | 1.11 | 1.11 | 1.03 | 1.10 | 1.10 | -0.45% | 619 |
| Feb 2, 2026 | 1.10 | 1.11 | 1.02 | 1.11 | 1.11 | -2.64% | 2,229 |
| Jan 30, 2026 | 1.20 | 1.20 | 1.00 | 1.14 | 1.14 | -5.42% | 10,836 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.15 | 1.20 | 1.20 | -4.38% | 1,504 |
| Jan 28, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 1,100 |
| Jan 27, 2026 | 1.24 | 1.26 | 1.19 | 1.25 | 1.25 | -5.32% | 3,775 |
| Jan 26, 2026 | 1.33 | 1.33 | 1.24 | 1.32 | 1.32 | -0.38% | 1,789 |
| Jan 23, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | - | 473 |
| Jan 21, 2026 | 1.28 | 1.32 | 1.26 | 1.32 | 1.32 | 3.13% | 415 |
| Jan 20, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -1.54% | 22 |
| Jan 19, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 365 |
| Jan 15, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | -2.17% | 3,025 |
| Jan 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 43 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.18% | 424 |
| Jan 9, 2026 | 1.35 | 1.37 | 1.32 | 1.32 | 1.32 | -2.59% | 11,437 |
| Jan 8, 2026 | 1.35 | 1.35 | 1.28 | 1.35 | 1.35 | - | 40 |
| Jan 7, 2026 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | 1.89% | 891 |
| Jan 5, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | - | 1,910 |
| Jan 2, 2026 | 1.28 | 1.33 | 1.26 | 1.33 | 1.33 | 1.92% | 1,401 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 2,292 |
| Dec 29, 2025 | 1.28 | 1.30 | 1.23 | 1.30 | 1.30 | 1.17% | 253 |
| Dec 23, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 1,498 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 15,010 |
| Dec 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | 51 |
| Dec 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.31% | 19 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -0.41% | 347 |
| Dec 12, 2025 | 1.25 | 1.31 | 1.23 | 1.23 | 1.23 | -5.38% | 334 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.20 | 1.30 | 1.30 | - | 5,606 |
| Dec 10, 2025 | 1.30 | 1.33 | 1.22 | 1.30 | 1.30 | - | 11,249 |
| Dec 9, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | -0.38% | 1,085 |
| Dec 8, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | 5.24% | 230 |
| Dec 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 10 |
| Dec 4, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | - | 44 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -6.87% | 910 |
| Dec 2, 2025 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | 4.38% | 3,884 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | 50 |
| Nov 28, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -1.96% | 430 |
| Nov 27, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 7.59% | 393 |
| Nov 26, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -7.42% | 2,391 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.22 | 1.28 | 1.28 | - | 2,107 |
| Nov 24, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | - | 371 |
| Nov 21, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 4.92% | 139 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -2.40% | 987 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | - | 809 |
| Nov 18, 2025 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 1,726 |
| Nov 17, 2025 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -4.12% | 8,077 |
| Nov 14, 2025 | 1.30 | 1.34 | 1.28 | 1.34 | 1.34 | 0.38% | 3,843 |
| Nov 13, 2025 | 1.37 | 1.37 | 1.28 | 1.33 | 1.33 | -2.56% | 3,810 |
| Nov 12, 2025 | 1.37 | 1.37 | 1.32 | 1.37 | 1.37 | -0.36% | 112 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 50 |
| Nov 7, 2025 | 1.36 | 1.37 | 1.27 | 1.37 | 1.37 | -0.36% | 8,168 |
| Nov 6, 2025 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -3.86% | 410 |
| Nov 4, 2025 | 1.45 | 1.47 | 1.39 | 1.43 | 1.43 | - | 4,710 |
| Nov 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.15% | 60 |
| Oct 31, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | -2.45% | 4,060 |
| Oct 30, 2025 | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | -0.69% | 380 |
| Oct 29, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 3.60% | 10 |
| Oct 28, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -4.79% | 1,526 |
| Oct 27, 2025 | 1.48 | 1.48 | 1.40 | 1.46 | 1.46 | -2.01% | 2,250 |
| Oct 24, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 4.93% | 8,768 |
| Oct 23, 2025 | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -4.05% | 6,049 |
| Oct 21, 2025 | 1.46 | 1.48 | 1.41 | 1.48 | 1.48 | - | 10,281 |
| Oct 20, 2025 | 1.41 | 1.48 | 1.41 | 1.48 | 1.48 | -1.33% | 5,929 |
| Oct 17, 2025 | 1.44 | 1.50 | 1.43 | 1.50 | 1.50 | 3.45% | 15,594 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.38 | 1.45 | 1.45 | 0.35% | 1,346 |
| Oct 15, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 3.96% | 3,196 |
| Oct 14, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | - | 663 |
| Oct 13, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -3.81% | 714 |
| Oct 10, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -1.03% | 3,708 |
| Oct 9, 2025 | 1.50 | 1.50 | 1.39 | 1.46 | 1.46 | -2.67% | 4,787 |
| Oct 8, 2025 | 1.30 | 1.50 | 1.27 | 1.50 | 1.50 | 9.49% | 18,180 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 53 |
| Oct 6, 2025 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | - | 360 |
| Oct 3, 2025 | 1.34 | 1.42 | 1.34 | 1.42 | 1.42 | 5.97% | 1,032 |
| Oct 2, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | 1,570 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 554 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | 725 |
| Sep 29, 2025 | 1.47 | 1.47 | 1.37 | 1.37 | 1.37 | -7.14% | 924 |