Skip to main content
Adatex S.A. (WSE:ADX)
Poland flag Poland · Delayed Price · Currency is PLN
1.340
0.00 (0.00%)
At close: Apr 28, 2026

Adatex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.331.341.261.341.34-3,871
Apr 27, 20261.341.341.261.341.34-69
Apr 24, 20261.351.351.261.341.34-0.74%274
Apr 23, 20261.351.351.351.351.35-1.46%17
Apr 22, 20261.271.401.271.371.37-1.44%3,683
Apr 21, 20261.351.401.341.391.392.21%466
Apr 20, 20261.411.411.341.361.360.74%818
Apr 17, 20261.411.421.351.351.350.75%124
Apr 16, 20261.421.421.341.341.34-4.29%2,965
Apr 15, 20261.331.421.331.401.404.48%6,601
Apr 14, 20261.251.341.251.341.347.20%2,799
Apr 13, 20261.221.351.221.251.252.46%13,693
Apr 10, 20261.231.231.181.221.225.17%44
Apr 9, 20261.241.241.161.161.16-1.69%893
Apr 8, 20261.241.301.181.181.18-4.84%864
Apr 7, 20261.141.501.141.241.2412.73%6,927
Apr 2, 20261.141.141.101.101.10-0.90%36
Apr 1, 20261.111.111.111.111.11-10
Mar 31, 20261.111.111.111.111.11-10
Mar 30, 20261.111.111.111.111.11-100
Mar 27, 20261.111.111.111.111.11-3.48%200
Mar 26, 20261.111.151.111.151.153.60%302
Mar 25, 20261.111.111.111.111.11-3.48%102
Mar 24, 20261.151.151.151.151.15-2
Mar 19, 20261.111.151.111.151.153.60%90
Mar 18, 20261.111.111.111.111.11-403
Mar 17, 20261.111.111.111.111.11-10
Mar 16, 20261.111.111.111.111.11-1.77%40
Mar 13, 20261.131.131.131.131.13-57
Mar 12, 20261.131.131.131.131.131.80%10
Mar 11, 20261.161.161.101.111.11-6.72%2,851
Mar 10, 20261.161.191.161.191.190.85%119
Mar 9, 20261.151.181.151.181.182.61%368
Mar 6, 20261.171.171.151.151.15-1.29%2,317
Mar 5, 20261.161.171.161.171.175.91%1,268
Mar 4, 20261.151.151.101.101.10-0.90%2,507
Mar 3, 20261.161.161.111.111.11-4.31%3,290
Mar 2, 20261.161.161.161.161.16-0.85%10
Feb 27, 20261.191.191.171.171.17-3.31%100
Feb 26, 20261.211.211.211.211.21-0.82%25
Feb 25, 20261.211.221.211.221.222.52%694
Feb 24, 20261.201.201.191.191.19-0.83%1,600
Feb 23, 20261.211.211.201.201.20-1,725
Feb 20, 20261.201.201.201.201.20-5.51%1
Feb 18, 20261.291.291.201.271.272.42%722
Feb 17, 20261.251.251.241.241.24-0.80%392
Feb 16, 20261.291.291.251.251.25-2.72%878
Feb 13, 20261.251.291.181.291.298.90%6,411
Feb 12, 20261.181.181.181.181.18-5.60%20
Feb 11, 20261.251.251.251.251.251.21%382
Feb 10, 20261.241.241.171.241.24-0.40%114
Feb 9, 20261.221.241.221.241.247.83%1,526
Feb 6, 20261.221.221.151.151.15-5.74%153
Feb 5, 20261.171.221.131.221.223.83%4,277
Feb 4, 20261.021.181.021.181.186.82%4,090
Feb 3, 20261.111.111.031.101.10-0.45%619
Feb 2, 20261.101.111.021.111.11-2.64%2,229
Jan 30, 20261.201.201.001.141.14-5.42%10,836
Jan 29, 20261.271.271.151.201.20-4.38%1,504
Jan 28, 20261.241.261.241.261.260.80%1,100
Jan 27, 20261.241.261.191.251.25-5.32%3,775
Jan 26, 20261.331.331.241.321.32-0.38%1,789
Jan 23, 20261.261.321.261.321.32-473
Jan 21, 20261.281.321.261.321.323.13%415
Jan 20, 20261.281.331.281.281.28-1.54%22
Jan 19, 20261.341.341.301.301.30-3.70%365
Jan 15, 20261.321.351.311.351.35-2.17%3,025
Jan 14, 20261.381.381.381.381.380.73%43
Jan 13, 20261.371.371.371.371.374.18%424
Jan 9, 20261.351.371.321.321.32-2.59%11,437
Jan 8, 20261.351.351.281.351.35-40
Jan 7, 20261.341.351.331.351.351.89%891
Jan 5, 20261.261.331.261.331.33-1,910
Jan 2, 20261.281.331.261.331.331.92%1,401
Dec 30, 20251.301.301.281.301.300.39%2,292
Dec 29, 20251.281.301.231.301.301.17%253
Dec 23, 20251.241.281.231.281.282.40%1,498
Dec 22, 20251.271.271.251.251.25-1.57%15,010
Dec 19, 20251.271.271.271.271.27-1.55%51
Dec 17, 20251.291.291.291.291.295.31%19
Dec 15, 20251.301.301.231.231.23-0.41%347
Dec 12, 20251.251.311.231.231.23-5.38%334
Dec 11, 20251.301.301.201.301.30-5,606
Dec 10, 20251.301.331.221.301.30-11,249
Dec 9, 20251.261.301.261.301.30-0.38%1,085
Dec 8, 20251.271.311.271.311.315.24%230
Dec 5, 20251.241.241.241.241.241.64%10
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