SFD S.A. (WSE:SFD)
Poland · Delayed Price · Currency is PLN 2.940
0.00 (0.00%)
At close: Oct 31, 2025
SFD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | - | 750 |
| Oct 30, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 1.38% | 4,195 |
| Oct 29, 2025 | 3.00 | 3.00 | 2.84 | 2.90 | 2.90 | -3.33% | 14,358 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | - | 2,096 |
| Oct 27, 2025 | 3.09 | 3.09 | 2.96 | 3.00 | 3.00 | -2.91% | 6,659 |
| Oct 24, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | - | 1,630 |
| Oct 23, 2025 | 3.12 | 3.12 | 3.00 | 3.09 | 3.09 | -1.90% | 1,652 |
| Oct 22, 2025 | 3.12 | 3.15 | 2.99 | 3.15 | 3.15 | 0.96% | 9,373 |
| Oct 21, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.00% | 1,724 |
| Oct 20, 2025 | 2.99 | 3.00 | 2.92 | 3.00 | 3.00 | 0.33% | 2,602 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | - | 448 |
| Oct 16, 2025 | 3.00 | 3.12 | 2.80 | 2.99 | 2.99 | -0.33% | 8,017 |
| Oct 15, 2025 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 3.81% | 3,784 |
| Oct 14, 2025 | 2.99 | 2.99 | 2.82 | 2.89 | 2.89 | -3.34% | 11,760 |
| Oct 13, 2025 | 3.14 | 3.14 | 2.90 | 2.99 | 2.99 | -4.78% | 41,879 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | 1.29% | 1,867 |
| Oct 9, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -3.43% | 1,357 |
| Oct 8, 2025 | 3.23 | 3.23 | 3.12 | 3.21 | 3.21 | - | 4,718 |
| Oct 7, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 0.63% | 916 |
| Oct 6, 2025 | 3.29 | 3.30 | 3.11 | 3.19 | 3.19 | -2.15% | 5,637 |
| Oct 3, 2025 | 3.25 | 3.30 | 3.20 | 3.26 | 3.26 | 1.56% | 2,910 |
| Oct 2, 2025 | 3.22 | 3.30 | 3.13 | 3.21 | 3.21 | 0.94% | 5,500 |
| Oct 1, 2025 | 3.10 | 3.18 | 3.06 | 3.18 | 3.18 | - | 3,218 |
| Sep 30, 2025 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 2.91% | 9,751 |
| Sep 29, 2025 | 3.10 | 3.12 | 3.00 | 3.09 | 3.09 | -0.32% | 12,854 |
| Sep 26, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.31% | 4,968 |
| Sep 25, 2025 | 3.06 | 3.09 | 3.00 | 3.03 | 3.03 | 0.66% | 978 |
| Sep 24, 2025 | 3.03 | 3.09 | 3.00 | 3.01 | 3.01 | 0.33% | 8,112 |
| Sep 23, 2025 | 2.98 | 3.06 | 2.90 | 3.00 | 3.00 | 1.69% | 6,211 |
| Sep 22, 2025 | 2.90 | 2.97 | 2.76 | 2.95 | 2.95 | 5.36% | 24,649 |
| Sep 19, 2025 | 2.79 | 2.94 | 2.74 | 2.80 | 2.80 | 0.36% | 18,654 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.72 | 2.79 | 2.79 | -3.79% | 34,182 |
| Sep 17, 2025 | 3.01 | 3.08 | 2.88 | 2.90 | 2.90 | -5.23% | 26,621 |
| Sep 16, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 1,655 |
| Sep 15, 2025 | 3.10 | 3.10 | 2.93 | 3.00 | 3.00 | -3.23% | 4,994 |
| Sep 12, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 5.08% | 9,107 |
| Sep 11, 2025 | 3.00 | 3.06 | 2.91 | 2.95 | 2.95 | -0.34% | 21,587 |
| Sep 10, 2025 | 2.96 | 3.00 | 2.93 | 2.96 | 2.96 | -1.33% | 2,006 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.95 | 3.00 | 3.00 | - | 4,830 |
| Sep 8, 2025 | 3.05 | 3.18 | 2.98 | 3.00 | 3.00 | -3.23% | 16,151 |
| Sep 5, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 4,593 |
| Sep 4, 2025 | 2.99 | 3.05 | 2.90 | 3.00 | 3.00 | 0.33% | 19,135 |
| Sep 3, 2025 | 2.81 | 3.04 | 2.72 | 2.99 | 2.99 | 4.91% | 36,993 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -1.72% | 34,653 |
| Sep 1, 2025 | 3.00 | 3.04 | 2.88 | 2.90 | 2.90 | -1.69% | 24,303 |
| Aug 29, 2025 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -3.59% | 12,987 |
| Aug 28, 2025 | 3.10 | 3.13 | 2.96 | 3.06 | 3.06 | 0.66% | 31,442 |
| Aug 27, 2025 | 3.22 | 3.22 | 3.01 | 3.04 | 3.04 | -8.43% | 41,330 |
| Aug 26, 2025 | 3.27 | 3.38 | 3.25 | 3.32 | 3.32 | 1.84% | 8,013 |
| Aug 25, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -5.23% | 4,146 |