DataWalk S.A. (WSE:DAT)
Poland
· Delayed Price · Currency is PLN 90.84
-2.66 (-2.84%)
At close: Dec 5, 2025
DataWalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 93.98 | 94.60 | 89.90 | 90.84 | 90.84 | -2.84% | 10,385 |
| Dec 4, 2025 | 91.72 | 93.79 | 90.12 | 93.50 | 93.50 | 1.94% | 9,211 |
| Dec 3, 2025 | 95.00 | 95.44 | 91.00 | 91.72 | 91.72 | -0.86% | 21,025 |
| Dec 2, 2025 | 81.86 | 92.99 | 81.86 | 92.52 | 92.52 | 13.16% | 33,816 |
| Dec 1, 2025 | 82.00 | 84.93 | 80.20 | 81.76 | 81.76 | 2.84% | 25,424 |
| Nov 28, 2025 | 82.50 | 83.00 | 77.60 | 79.50 | 79.50 | -2.89% | 10,863 |
| Nov 27, 2025 | 77.99 | 82.98 | 77.61 | 81.87 | 81.87 | 5.71% | 21,681 |
| Nov 26, 2025 | 76.00 | 78.50 | 75.55 | 77.45 | 77.45 | 1.40% | 7,892 |
| Nov 25, 2025 | 82.38 | 83.34 | 71.55 | 76.38 | 76.38 | -7.26% | 83,162 |
| Nov 24, 2025 | 88.00 | 88.48 | 80.90 | 82.36 | 82.36 | -6.46% | 30,364 |
| Nov 21, 2025 | 90.37 | 90.37 | 86.20 | 88.05 | 88.05 | -2.70% | 8,306 |
| Nov 20, 2025 | 91.19 | 91.20 | 89.00 | 90.49 | 90.49 | 1.43% | 2,732 |
| Nov 19, 2025 | 87.25 | 90.02 | 86.60 | 89.21 | 89.21 | 1.49% | 7,119 |
| Nov 18, 2025 | 90.99 | 91.50 | 87.22 | 87.90 | 87.90 | -3.93% | 11,077 |
| Nov 17, 2025 | 90.50 | 92.50 | 89.06 | 91.50 | 91.50 | 0.83% | 5,651 |
| Nov 14, 2025 | 92.12 | 92.69 | 89.00 | 90.75 | 90.75 | -1.11% | 7,582 |
| Nov 13, 2025 | 93.00 | 94.29 | 90.50 | 91.77 | 91.77 | -2.06% | 13,278 |
| Nov 12, 2025 | 95.64 | 96.00 | 92.60 | 93.70 | 93.70 | -2.65% | 6,903 |
| Nov 10, 2025 | 93.50 | 96.70 | 92.04 | 96.25 | 96.25 | 3.61% | 11,626 |
| Nov 7, 2025 | 89.00 | 93.90 | 89.00 | 92.90 | 92.90 | 2.31% | 9,995 |
| Nov 6, 2025 | 88.12 | 91.39 | 87.00 | 90.80 | 90.80 | 3.04% | 6,694 |
| Nov 5, 2025 | 89.00 | 90.00 | 88.00 | 88.12 | 88.12 | -0.99% | 5,069 |
| Nov 4, 2025 | 91.70 | 92.30 | 88.83 | 89.00 | 89.00 | -3.58% | 12,616 |
| Nov 3, 2025 | 90.62 | 92.99 | 90.00 | 92.30 | 92.30 | 1.18% | 6,221 |
| Oct 31, 2025 | 91.46 | 93.00 | 90.66 | 91.22 | 91.22 | -0.98% | 5,707 |
| Oct 30, 2025 | 94.00 | 94.61 | 91.60 | 92.12 | 92.12 | -2.55% | 3,996 |
| Oct 29, 2025 | 94.30 | 96.00 | 93.00 | 94.53 | 94.53 | 0.24% | 5,969 |
| Oct 28, 2025 | 95.83 | 96.90 | 93.20 | 94.30 | 94.30 | -2.58% | 9,639 |
| Oct 27, 2025 | 93.50 | 97.60 | 93.50 | 96.80 | 96.80 | 4.83% | 12,345 |
| Oct 24, 2025 | 90.00 | 93.60 | 88.80 | 92.34 | 92.34 | 2.71% | 8,561 |
| Oct 23, 2025 | 91.45 | 92.00 | 88.14 | 89.90 | 89.90 | -1.62% | 7,617 |
| Oct 22, 2025 | 90.30 | 92.63 | 89.00 | 91.38 | 91.38 | 2.67% | 8,345 |
| Oct 21, 2025 | 92.80 | 92.90 | 87.89 | 89.00 | 89.00 | -4.09% | 23,250 |
| Oct 20, 2025 | 93.00 | 93.60 | 92.01 | 92.80 | 92.80 | -0.74% | 4,565 |
| Oct 17, 2025 | 94.48 | 94.48 | 91.85 | 93.49 | 93.49 | 0.04% | 7,241 |
| Oct 16, 2025 | 94.00 | 94.90 | 92.36 | 93.45 | 93.45 | -1.51% | 8,967 |
| Oct 15, 2025 | 92.63 | 95.00 | 92.62 | 94.88 | 94.88 | 1.91% | 10,292 |
| Oct 14, 2025 | 98.30 | 98.30 | 91.90 | 93.10 | 93.10 | -5.48% | 24,491 |
| Oct 13, 2025 | 98.00 | 99.50 | 96.20 | 98.50 | 98.50 | -0.71% | 13,625 |
| Oct 10, 2025 | 100.96 | 100.96 | 98.50 | 99.20 | 99.20 | -1.74% | 8,370 |
| Oct 9, 2025 | 100.98 | 103.30 | 99.80 | 100.96 | 100.96 | 0.96% | 10,324 |
| Oct 8, 2025 | 98.00 | 102.94 | 98.00 | 100.00 | 100.00 | 1.52% | 11,386 |
| Oct 7, 2025 | 99.70 | 100.72 | 97.00 | 98.50 | 98.50 | -1.87% | 9,098 |
| Oct 6, 2025 | 100.98 | 101.84 | 99.06 | 100.38 | 100.38 | -0.24% | 13,330 |
| Oct 3, 2025 | 99.98 | 101.86 | 99.20 | 100.62 | 100.62 | 1.41% | 6,500 |
| Oct 2, 2025 | 100.78 | 101.78 | 99.20 | 99.22 | 99.22 | -0.80% | 9,665 |
| Oct 1, 2025 | 101.86 | 101.86 | 99.01 | 100.02 | 100.02 | -0.85% | 5,112 |
| Sep 30, 2025 | 101.00 | 101.90 | 99.31 | 100.88 | 100.88 | -0.12% | 1,755 |
| Sep 29, 2025 | 101.60 | 102.00 | 98.81 | 101.00 | 101.00 | 0.50% | 3,778 |
| Sep 26, 2025 | 99.74 | 102.00 | 98.19 | 100.50 | 100.50 | 1.01% | 7,206 |
| Sep 25, 2025 | 99.74 | 102.00 | 98.38 | 99.50 | 99.50 | -0.26% | 4,041 |
| Sep 24, 2025 | 99.60 | 102.20 | 98.37 | 99.76 | 99.76 | -0.04% | 7,154 |
| Sep 23, 2025 | 99.00 | 99.90 | 95.00 | 99.80 | 99.80 | 1.22% | 28,637 |
| Sep 22, 2025 | 100.00 | 100.00 | 97.07 | 98.60 | 98.60 | -1.66% | 11,907 |
| Sep 19, 2025 | 97.00 | 101.00 | 96.60 | 100.26 | 100.26 | 3.36% | 15,042 |
| Sep 18, 2025 | 98.20 | 99.40 | 96.00 | 97.00 | 97.00 | -3.00% | 23,872 |
| Sep 17, 2025 | 105.00 | 105.00 | 99.00 | 100.00 | 100.00 | -4.76% | 12,551 |
| Sep 16, 2025 | 104.22 | 107.00 | 103.06 | 105.00 | 105.00 | 0.96% | 4,240 |
| Sep 15, 2025 | 106.96 | 108.80 | 101.40 | 104.00 | 104.00 | -2.77% | 5,434 |
| Sep 12, 2025 | 109.00 | 112.00 | 104.00 | 106.96 | 106.96 | -1.78% | 14,386 |
| Sep 11, 2025 | 102.98 | 108.90 | 101.54 | 108.90 | 108.90 | 5.75% | 14,014 |
| Sep 10, 2025 | 98.80 | 104.00 | 97.00 | 102.98 | 102.98 | 2.96% | 22,604 |
| Sep 9, 2025 | 99.99 | 101.90 | 98.60 | 100.02 | 100.02 | 0.08% | 6,252 |
| Sep 8, 2025 | 100.28 | 101.90 | 98.61 | 99.94 | 99.94 | -0.32% | 4,785 |
| Sep 5, 2025 | 105.00 | 105.00 | 100.20 | 100.26 | 100.26 | -2.94% | 7,723 |
| Sep 4, 2025 | 99.99 | 106.80 | 98.00 | 103.30 | 103.30 | 4.03% | 15,045 |
| Sep 3, 2025 | 97.56 | 101.00 | 97.56 | 99.30 | 99.30 | 1.12% | 7,100 |
| Sep 2, 2025 | 100.96 | 100.96 | 97.30 | 98.20 | 98.20 | -2.75% | 11,090 |
| Sep 1, 2025 | 99.00 | 101.70 | 98.21 | 100.98 | 100.98 | 2.00% | 3,790 |
| Aug 29, 2025 | 98.61 | 103.00 | 98.61 | 99.00 | 99.00 | 0.20% | 7,699 |
| Aug 28, 2025 | 98.13 | 101.50 | 98.13 | 98.80 | 98.80 | -0.70% | 4,940 |
| Aug 27, 2025 | 98.99 | 100.28 | 97.00 | 99.50 | 99.50 | - | 5,558 |
| Aug 26, 2025 | 99.61 | 99.99 | 96.89 | 99.50 | 99.50 | -0.11% | 3,613 |
| Aug 25, 2025 | 99.70 | 100.94 | 98.00 | 99.61 | 99.61 | -0.59% | 4,092 |
| Aug 22, 2025 | 101.58 | 101.58 | 95.24 | 100.20 | 100.20 | -0.10% | 6,379 |
| Aug 21, 2025 | 98.68 | 102.50 | 97.80 | 100.30 | 100.30 | 1.83% | 9,239 |
| Aug 20, 2025 | 98.00 | 98.90 | 95.00 | 98.50 | 98.50 | 0.51% | 3,872 |
| Aug 19, 2025 | 101.26 | 101.66 | 97.30 | 98.00 | 98.00 | -1.50% | 8,455 |
| Aug 18, 2025 | 95.25 | 99.49 | 91.90 | 99.49 | 99.49 | 3.64% | 20,406 |
| Aug 14, 2025 | 100.00 | 100.50 | 94.53 | 96.00 | 96.00 | -4.95% | 28,278 |
| Aug 13, 2025 | 106.00 | 106.00 | 98.20 | 101.00 | 101.00 | -7.34% | 29,962 |
| Aug 12, 2025 | 111.50 | 112.98 | 107.20 | 109.00 | 109.00 | -2.24% | 4,029 |
| Aug 11, 2025 | 110.00 | 112.78 | 108.06 | 111.50 | 111.50 | 1.36% | 6,009 |
| Aug 8, 2025 | 110.00 | 111.98 | 108.00 | 110.00 | 110.00 | -0.18% | 6,622 |
| Aug 7, 2025 | 112.50 | 114.50 | 110.00 | 110.20 | 110.20 | -1.50% | 9,279 |
| Aug 6, 2025 | 114.00 | 114.00 | 109.00 | 111.88 | 111.88 | 4.56% | 13,554 |
| Aug 5, 2025 | 105.18 | 109.48 | 103.10 | 107.00 | 107.00 | 1.71% | 11,534 |
| Aug 4, 2025 | 103.00 | 106.00 | 103.00 | 105.20 | 105.20 | 0.48% | 6,126 |
| Aug 1, 2025 | 106.30 | 107.26 | 103.18 | 104.70 | 104.70 | -1.51% | 8,650 |
| Jul 31, 2025 | 104.78 | 110.00 | 103.82 | 106.30 | 106.30 | 2.41% | 13,799 |
| Jul 30, 2025 | 104.00 | 106.08 | 102.10 | 103.80 | 103.80 | -0.19% | 4,369 |
| Jul 29, 2025 | 103.00 | 107.70 | 102.90 | 104.00 | 104.00 | 0.04% | 10,753 |
| Jul 28, 2025 | 111.00 | 112.20 | 100.04 | 103.96 | 103.96 | -6.26% | 46,087 |
| Jul 25, 2025 | 113.78 | 114.00 | 109.70 | 110.90 | 110.90 | -1.81% | 7,131 |
| Jul 24, 2025 | 113.00 | 115.68 | 111.60 | 112.94 | 112.94 | -0.05% | 5,229 |
| Jul 23, 2025 | 114.22 | 116.00 | 111.52 | 113.00 | 113.00 | -2.59% | 7,018 |
| Jul 22, 2025 | 112.86 | 116.80 | 111.52 | 116.00 | 116.00 | 2.80% | 10,484 |
| Jul 21, 2025 | 111.36 | 113.92 | 109.52 | 112.84 | 112.84 | 1.33% | 5,553 |
| Jul 18, 2025 | 116.00 | 116.04 | 111.20 | 111.36 | 111.36 | -2.98% | 11,320 |
| Jul 17, 2025 | 112.18 | 115.70 | 109.20 | 114.78 | 114.78 | 0.68% | 13,466 |