Talex S.A. (WSE:TLX)
Poland
· Delayed Price · Currency is PLN 16.70
-0.50 (-2.91%)
Apr 28, 2026, 12:39 PM CET
Talex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | - | -0.58% | 123 |
| Apr 27, 2026 | 17.30 | 17.90 | 17.20 | 17.20 | 17.20 | -1.15% | 1,031 |
| Apr 24, 2026 | 18.50 | 18.50 | 17.40 | 17.40 | 17.40 | -5.43% | 317 |
| Apr 23, 2026 | 18.60 | 18.60 | 17.40 | 18.40 | 18.40 | 1.66% | 150 |
| Apr 22, 2026 | 17.40 | 18.10 | 17.40 | 18.10 | 18.10 | 1.12% | 328 |
| Apr 21, 2026 | 17.90 | 18.00 | 17.90 | 17.90 | 17.90 | - | 124 |
| Apr 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 18 |
| Apr 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 20 |
| Apr 16, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | -2.23% | 511 |
| Apr 15, 2026 | 18.90 | 18.90 | 17.90 | 17.90 | 17.90 | -4.28% | 2,003 |
| Apr 14, 2026 | 19.00 | 19.00 | 18.30 | 18.70 | 18.70 | -2.60% | 1,123 |
| Apr 13, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 2.67% | 3 |
| Apr 10, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -1.06% | 1,688 |
| Apr 9, 2026 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 4.42% | 1,186 |
| Apr 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 10 |
| Apr 7, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -4.26% | 210 |
| Apr 2, 2026 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | 4.44% | 603 |
| Apr 1, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -4.76% | 105 |
| Mar 31, 2026 | 18.40 | 18.90 | 18.40 | 18.90 | 18.90 | 2.72% | 152 |
| Mar 30, 2026 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 3.95% | 210 |
| Mar 27, 2026 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -1.12% | 61 |
| Mar 26, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 54 |
| Mar 25, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.70% | 60 |
| Mar 24, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | 0.54% | 21 |
| Mar 23, 2026 | 19.10 | 19.10 | 18.20 | 18.40 | 18.40 | -2.13% | 582 |
| Mar 20, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | - | 210 |
| Mar 19, 2026 | 19.00 | 19.10 | 18.80 | 18.80 | 18.80 | -1.05% | 12 |
| Mar 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 10 |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | 2 |
| Mar 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 10 |
| Mar 13, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 3.87% | 37 |
| Mar 12, 2026 | 19.10 | 19.10 | 18.00 | 18.10 | 18.10 | -5.24% | 743 |
| Mar 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 5.52% | 1 |
| Mar 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 108 |
| Mar 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 289 |
| Mar 6, 2026 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | - | 634 |
| Mar 5, 2026 | 19.10 | 19.10 | 18.10 | 18.10 | 18.10 | -5.24% | 19 |
| Mar 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.95% | 10 |
| Mar 3, 2026 | 19.10 | 19.10 | 18.20 | 18.20 | 18.20 | -4.21% | 645 |
| Mar 2, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | -0.52% | 82 |
| Feb 27, 2026 | 18.50 | 19.10 | 18.40 | 19.10 | 19.10 | 3.24% | 1,077 |
| Feb 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10 |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10 |
| Feb 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10 |
| Feb 23, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -1.60% | 161 |
| Feb 20, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | 1.08% | 11 |
| Feb 19, 2026 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | -2.62% | 32 |
| Feb 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | 10 |
| Feb 17, 2026 | 19.10 | 19.10 | 18.50 | 18.50 | 18.50 | -2.63% | 30 |
| Feb 16, 2026 | 19.00 | 19.00 | 17.60 | 19.00 | 19.00 | 4.40% | 1,457 |
| Feb 13, 2026 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | -4.21% | 232 |
| Feb 12, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | 2.70% | 418 |
| Feb 11, 2026 | 18.80 | 19.40 | 18.50 | 18.50 | 18.50 | -3.14% | 2,057 |
| Feb 10, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - | 59 |
| Feb 9, 2026 | 19.00 | 19.30 | 18.20 | 19.10 | 19.10 | 9.77% | 3,359 |
| Feb 6, 2026 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 4.19% | 947 |
| Feb 5, 2026 | 17.20 | 17.90 | 16.20 | 16.70 | 16.70 | -11.17% | 3,463 |
| Feb 4, 2026 | 19.30 | 19.30 | 18.80 | 18.80 | 18.80 | -2.59% | 13 |
| Feb 3, 2026 | 19.30 | 19.30 | 18.80 | 19.30 | 19.30 | -0.52% | 1,049 |
| Feb 2, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 10 |
| Jan 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 10 |
| Jan 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 10 |
| Jan 28, 2026 | 19.20 | 19.40 | 18.90 | 19.40 | 19.40 | 1.04% | 220 |
| Jan 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 110 |
| Jan 26, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | - | 116 |
| Jan 23, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | - | 502 |
| Jan 22, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | - | 47 |
| Jan 21, 2026 | 19.80 | 19.80 | 19.20 | 19.20 | 19.20 | - | 16 |
| Jan 20, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 2.13% | 351 |
| Jan 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | 75 |
| Jan 16, 2026 | 18.80 | 20.00 | 18.50 | 18.50 | 18.50 | -2.12% | 1,999 |
| Jan 15, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 2.16% | 218 |
| Jan 14, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | -2.63% | 131 |
| Jan 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | 1 |
| Jan 12, 2026 | 17.60 | 18.90 | 17.60 | 18.80 | 18.80 | -2.59% | 932 |
| Jan 9, 2026 | 19.20 | 19.40 | 18.50 | 19.30 | 19.30 | -0.52% | 620 |
| Jan 8, 2026 | 18.50 | 19.60 | 18.50 | 19.40 | 19.40 | 4.86% | 33 |
| Jan 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.64% | 110 |
| Jan 5, 2026 | 19.60 | 19.60 | 18.50 | 19.40 | 19.40 | -1.52% | 1,665 |
| Jan 2, 2026 | 19.60 | 19.70 | 18.80 | 19.70 | 19.70 | 0.51% | 803 |
| Dec 30, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 10 |
| Dec 29, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -2.02% | 251 |
| Dec 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 10 |
| Dec 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | 64 |
| Dec 19, 2025 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | 0.52% | 43 |
| Dec 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | 10 |
| Dec 17, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 10 |
| Dec 16, 2025 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | -4.55% | 11 |
| Dec 15, 2025 | 19.80 | 19.80 | 19.00 | 19.80 | 19.80 | -0.50% | 720 |
| Dec 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1 |
| Dec 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Dec 10, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 7 |
| Dec 9, 2025 | 20.60 | 20.60 | 19.90 | 19.90 | 19.90 | 1.02% | 27 |
| Dec 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 20 |
| Dec 5, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 13 |
| Dec 4, 2025 | 19.50 | 19.60 | 19.20 | 19.60 | 19.60 | - | 363 |
| Dec 3, 2025 | 19.60 | 19.60 | 19.10 | 19.60 | 19.60 | 2.08% | 572 |
| Dec 2, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | - | 210 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 431 |
| Nov 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 307 |