Adatex S.A. (WSE:ADX)
Poland
· Delayed Price · Currency is PLN 1.220
0.00 (0.00%)
At close: Dec 4, 2025
Adatex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | 74 |
| Sep 25, 2025 | 1.40 | 1.50 | 1.35 | 1.40 | 1.40 | 0.36% | 1,963 |
| Sep 24, 2025 | 1.40 | 1.43 | 1.34 | 1.40 | 1.40 | -2.45% | 1,310 |
| Sep 23, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 8,127 |