Syn2bio S.A. (WSE:S2B)
Poland · Delayed Price · Currency is PLN 69.40
+1.40 (2.06%)
Last updated: Sep 24, 2026, 4:49 PM CET
Syn2bio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 68.71 | 70.00 | 68.31 | 69.40 | 69.40 | 2.06% | 10,851 |
| Sep 23, 2026 | 72.89 | 72.89 | 67.87 | 68.00 | 68.00 | -5.48% | 46,305 |
| Sep 22, 2026 | 74.88 | 75.39 | 71.45 | 71.94 | 71.94 | -2.89% | 32,733 |
| Sep 21, 2026 | 75.00 | 75.00 | 68.80 | 74.08 | 74.08 | -1.88% | 90,894 |
| Sep 18, 2026 | 69.01 | 75.91 | 68.81 | 75.50 | 75.50 | 9.74% | 118,260 |
| Sep 17, 2026 | 65.91 | 70.50 | 65.91 | 68.80 | 68.80 | 4.38% | 44,269 |
| Sep 16, 2026 | 63.06 | 67.49 | 63.01 | 65.91 | 65.91 | 3.18% | 13,955 |
| Sep 15, 2026 | 64.39 | 64.99 | 63.20 | 63.88 | 63.88 | -0.81% | 8,561 |
| Sep 14, 2026 | 66.44 | 67.54 | 63.16 | 64.40 | 64.40 | -3.59% | 33,233 |
| Sep 11, 2026 | 66.75 | 69.75 | 65.16 | 66.80 | 66.80 | 1.21% | 46,599 |
| Sep 10, 2026 | 63.88 | 67.50 | 63.31 | 66.00 | 66.00 | 4.76% | 39,876 |
| Sep 9, 2026 | 66.20 | 68.99 | 62.25 | 63.00 | 63.00 | -4.26% | 54,303 |
| Sep 8, 2026 | 61.49 | 67.62 | 60.00 | 65.80 | 65.80 | 8.94% | 49,689 |
| Sep 7, 2026 | 59.65 | 64.00 | 58.60 | 60.40 | 60.40 | 3.07% | 51,275 |
| Sep 4, 2026 | 57.00 | 59.59 | 56.04 | 58.60 | 58.60 | 2.81% | 29,137 |
| Sep 3, 2026 | 57.07 | 59.36 | 54.10 | 57.00 | 57.00 | - | 38,407 |
| Sep 2, 2026 | 58.00 | 59.00 | 55.00 | 57.00 | 57.00 | -2.86% | 77,344 |
| Sep 1, 2026 | 61.00 | 61.00 | 58.13 | 58.68 | 58.68 | -3.01% | 36,358 |
| Aug 31, 2026 | 63.64 | 63.65 | 60.08 | 60.50 | 60.50 | -4.87% | 22,792 |
| Aug 28, 2026 | 63.60 | 64.00 | 61.50 | 63.60 | 63.60 | -0.62% | 16,761 |
| Aug 27, 2026 | 66.49 | 66.49 | 63.50 | 64.00 | 64.00 | -0.44% | 12,774 |
| Aug 26, 2026 | 63.69 | 66.50 | 63.01 | 64.28 | 64.28 | 2.03% | 26,749 |
| Aug 25, 2026 | 64.30 | 66.89 | 62.75 | 63.00 | 63.00 | -2.93% | 35,757 |
| Aug 24, 2026 | 62.54 | 71.79 | 62.44 | 64.90 | 64.90 | 4.34% | 99,228 |
| Aug 21, 2026 | 60.31 | 62.44 | 60.01 | 62.20 | 62.20 | 3.13% | 13,294 |
| Aug 20, 2026 | 62.60 | 63.65 | 60.20 | 60.31 | 60.31 | -3.66% | 11,894 |
| Aug 19, 2026 | 61.99 | 62.99 | 59.81 | 62.60 | 62.60 | 0.98% | 23,758 |
| Aug 18, 2026 | 64.10 | 64.50 | 59.63 | 61.99 | 61.99 | -3.97% | 44,998 |
| Aug 17, 2026 | 66.35 | 66.35 | 64.00 | 64.55 | 64.55 | -2.05% | 31,102 |
| Aug 14, 2026 | 66.02 | 67.40 | 65.21 | 65.90 | 65.90 | -1.35% | 18,418 |
| Aug 13, 2026 | 66.51 | 67.68 | 66.09 | 66.80 | 66.80 | 0.45% | 11,278 |
| Aug 12, 2026 | 68.28 | 68.28 | 65.56 | 66.50 | 66.50 | -0.48% | 25,532 |
| Aug 11, 2026 | 68.40 | 70.98 | 66.82 | 66.82 | 66.82 | -1.04% | 39,801 |
| Aug 10, 2026 | 66.66 | 69.67 | 66.66 | 67.52 | 67.52 | 1.69% | 22,331 |
| Aug 7, 2026 | 68.39 | 68.40 | 65.70 | 66.40 | 66.40 | -2.91% | 35,037 |
| Aug 6, 2026 | 65.25 | 68.80 | 65.25 | 68.39 | 68.39 | 4.81% | 40,189 |
| Aug 5, 2026 | 66.47 | 67.38 | 65.00 | 65.25 | 65.25 | -1.82% | 27,327 |
| Aug 4, 2026 | 67.95 | 69.43 | 65.20 | 66.46 | 66.46 | -2.12% | 73,146 |
| Aug 3, 2026 | 67.90 | 69.85 | 67.40 | 67.90 | 67.90 | -0.44% | 11,689 |
| Jul 31, 2026 | 66.50 | 69.50 | 66.50 | 68.20 | 68.20 | 3.18% | 19,563 |
| Jul 30, 2026 | 69.79 | 69.79 | 66.09 | 66.10 | 66.10 | -4.65% | 30,010 |
| Jul 29, 2026 | 69.00 | 71.00 | 67.49 | 69.32 | 69.32 | 0.46% | 29,084 |
| Jul 28, 2026 | 74.38 | 74.38 | 68.51 | 69.00 | 69.00 | -6.22% | 41,534 |
| Jul 27, 2026 | 67.14 | 73.85 | 66.00 | 73.58 | 73.58 | 9.74% | 46,838 |
| Jul 24, 2026 | 66.30 | 71.00 | 65.00 | 67.05 | 67.05 | -0.67% | 46,110 |
| Jul 23, 2026 | 72.99 | 72.99 | 67.10 | 67.50 | 67.50 | -8.41% | 43,255 |
| Jul 22, 2026 | 74.00 | 78.00 | 70.50 | 73.70 | 73.70 | 2.95% | 70,202 |
| Jul 21, 2026 | 69.11 | 78.20 | 59.33 | 71.59 | 71.59 | 2.27% | 252,054 |
| Jul 20, 2026 | 77.71 | 79.35 | 69.94 | 70.00 | 70.00 | -10.08% | 72,585 |
| Jul 17, 2026 | 83.00 | 83.60 | 77.55 | 77.85 | 77.85 | -5.36% | 44,633 |