Scanway S.A. (WSE:SCW)
Poland · Delayed Price · Currency is PLN 154.50
-11.50 (-6.93%)
At close: Nov 21, 2025
Scanway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 164.00 | 164.00 | 151.50 | 153.50 | 153.50 | -7.53% | 19,844 |
| Nov 20, 2025 | 167.00 | 168.00 | 163.50 | 166.00 | 166.00 | -0.30% | 2,819 |
| Nov 19, 2025 | 167.00 | 169.00 | 163.50 | 166.50 | 166.50 | -0.30% | 2,336 |
| Nov 18, 2025 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | -0.60% | 6,726 |
| Nov 17, 2025 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -3.72% | 5,356 |
| Nov 14, 2025 | 179.00 | 179.50 | 172.00 | 174.50 | 174.50 | -3.06% | 2,395 |
| Nov 13, 2025 | 178.00 | 181.50 | 171.50 | 180.00 | 180.00 | 1.98% | 4,619 |
| Nov 12, 2025 | 175.00 | 181.00 | 175.00 | 176.50 | 176.50 | 1.44% | 6,990 |
| Nov 10, 2025 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1.75% | 1,797 |
| Nov 7, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 2,776 |
| Nov 6, 2025 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 0.86% | 1,836 |
| Nov 5, 2025 | 172.00 | 177.50 | 171.00 | 173.50 | 173.50 | 0.58% | 1,744 |
| Nov 4, 2025 | 175.50 | 175.50 | 170.50 | 172.50 | 172.50 | -1.71% | 2,050 |
| Nov 3, 2025 | 176.00 | 181.00 | 172.50 | 175.50 | 175.50 | 1.15% | 3,863 |
| Oct 31, 2025 | 178.00 | 179.00 | 172.00 | 173.50 | 173.50 | -2.25% | 2,768 |
| Oct 30, 2025 | 170.00 | 178.50 | 165.00 | 177.50 | 177.50 | 4.41% | 5,807 |
| Oct 29, 2025 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 3,672 |
| Oct 28, 2025 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | -2.30% | 5,158 |
| Oct 27, 2025 | 172.50 | 179.00 | 172.50 | 174.00 | 174.00 | 2.05% | 4,503 |
| Oct 24, 2025 | 174.00 | 175.00 | 170.50 | 170.50 | 170.50 | -2.01% | 2,767 |
| Oct 23, 2025 | 174.50 | 178.00 | 173.50 | 174.00 | 174.00 | -1.42% | 2,350 |
| Oct 22, 2025 | 179.00 | 180.00 | 173.50 | 176.50 | 176.50 | -1.40% | 4,496 |
| Oct 21, 2025 | 176.50 | 183.50 | 175.00 | 179.00 | 179.00 | 1.42% | 8,905 |
| Oct 20, 2025 | 168.00 | 177.00 | 168.00 | 176.50 | 176.50 | 5.06% | 4,994 |
| Oct 17, 2025 | 168.00 | 171.00 | 164.50 | 168.00 | 168.00 | 0.30% | 2,381 |
| Oct 16, 2025 | 173.50 | 173.50 | 167.00 | 167.50 | 167.50 | -2.33% | 2,460 |
| Oct 15, 2025 | 163.00 | 173.50 | 163.00 | 171.50 | 171.50 | 5.21% | 4,495 |
| Oct 14, 2025 | 166.00 | 168.00 | 159.50 | 163.00 | 163.00 | -1.81% | 8,822 |
| Oct 13, 2025 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | -4.60% | 8,988 |
| Oct 10, 2025 | 178.50 | 178.50 | 170.00 | 174.00 | 174.00 | -1.42% | 4,879 |
| Oct 9, 2025 | 178.00 | 182.00 | 175.00 | 176.50 | 176.50 | 0.86% | 9,228 |
| Oct 8, 2025 | 165.50 | 179.50 | 161.00 | 175.00 | 175.00 | 5.74% | 14,867 |
| Oct 7, 2025 | 172.50 | 176.00 | 164.50 | 165.50 | 165.50 | -4.61% | 10,133 |
| Oct 6, 2025 | 177.00 | 180.00 | 170.00 | 173.50 | 173.50 | -1.98% | 12,242 |
| Oct 3, 2025 | 190.00 | 192.50 | 175.50 | 177.00 | 177.00 | -4.07% | 24,721 |
| Oct 2, 2025 | 169.50 | 186.00 | 169.00 | 184.50 | 184.50 | 10.15% | 18,306 |
| Oct 1, 2025 | 158.00 | 169.00 | 154.00 | 167.50 | 167.50 | 4.36% | 18,189 |
| Sep 30, 2025 | 158.00 | 161.00 | 157.00 | 160.50 | 160.50 | 1.26% | 8,134 |
| Sep 29, 2025 | 150.50 | 161.50 | 150.00 | 158.50 | 158.50 | 4.97% | 13,222 |
| Sep 26, 2025 | 145.00 | 151.00 | 142.00 | 151.00 | 151.00 | 4.14% | 6,850 |
| Sep 25, 2025 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | -2.36% | 5,335 |
| Sep 24, 2025 | 144.00 | 149.00 | 144.00 | 148.50 | 148.50 | 4.21% | 7,614 |
| Sep 23, 2025 | 136.50 | 143.00 | 136.50 | 142.50 | 142.50 | 4.01% | 3,268 |
| Sep 22, 2025 | 138.00 | 139.50 | 133.50 | 137.00 | 137.00 | -0.72% | 4,365 |
| Sep 19, 2025 | 142.00 | 143.50 | 136.00 | 138.00 | 138.00 | -2.13% | 5,583 |
| Sep 18, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | 11,207 |
| Sep 17, 2025 | 140.00 | 144.50 | 139.00 | 143.00 | 143.00 | 2.88% | 7,104 |
| Sep 16, 2025 | 137.00 | 144.50 | 137.00 | 139.00 | 139.00 | 2.96% | 13,353 |
| Sep 15, 2025 | 133.50 | 139.50 | 132.50 | 135.00 | 135.00 | 1.12% | 3,779 |
| Sep 12, 2025 | 130.00 | 134.00 | 128.50 | 133.50 | 133.50 | 2.69% | 2,977 |