SFD S.A. (WSE:SFD)
Poland · Delayed Price · Currency is PLN 3.100
+0.150 (5.08%)
At close: Sep 12, 2025
SFD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 3.40 | 3.44 | 3.26 | 3.44 | 3.44 | -0.29% | 5,078 |
| Aug 21, 2025 | 3.30 | 3.45 | 3.27 | 3.45 | 3.45 | 4.55% | 8,768 |
| Aug 20, 2025 | 3.25 | 3.45 | 3.24 | 3.30 | 3.30 | 0.30% | 9,492 |
| Aug 19, 2025 | 3.45 | 3.45 | 3.23 | 3.29 | 3.29 | -6.00% | 40,166 |
| Aug 18, 2025 | 3.60 | 3.64 | 3.28 | 3.50 | 3.50 | -7.89% | 41,781 |
| Aug 14, 2025 | 3.71 | 3.87 | 3.64 | 3.80 | 3.80 | 3.83% | 12,555 |
| Aug 13, 2025 | 3.67 | 3.88 | 3.50 | 3.66 | 3.66 | -0.54% | 51,677 |
| Aug 12, 2025 | 3.59 | 3.70 | 3.59 | 3.68 | 3.68 | 2.51% | 10,823 |
| Aug 11, 2025 | 3.56 | 3.59 | 3.51 | 3.59 | 3.59 | 0.84% | 1,357 |
| Aug 8, 2025 | 3.62 | 3.64 | 3.50 | 3.56 | 3.56 | -1.39% | 9,438 |
| Aug 7, 2025 | 3.43 | 3.67 | 3.41 | 3.61 | 3.61 | 5.25% | 6,227 |
| Aug 6, 2025 | 3.53 | 3.53 | 3.40 | 3.43 | 3.43 | -2.83% | 3,001 |
| Aug 5, 2025 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 3.82% | 3,129 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -2.02% | 15,778 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.43 | 3.47 | 3.47 | -4.93% | 15,513 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.57 | 3.65 | 3.65 | -0.27% | 5,650 |
| Jul 30, 2025 | 3.75 | 3.75 | 3.55 | 3.66 | 3.66 | 1.67% | 8,644 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.59 | 3.60 | 3.60 | 1.98% | 9,895 |
| Jul 28, 2025 | 3.57 | 3.70 | 3.53 | 3.53 | 3.53 | 0.28% | 26,828 |
| Jul 25, 2025 | 3.57 | 3.63 | 3.52 | 3.52 | 3.52 | -1.68% | 2,091 |
| Jul 24, 2025 | 3.60 | 3.62 | 3.40 | 3.58 | 3.58 | -0.56% | 5,154 |
| Jul 23, 2025 | 3.55 | 3.63 | 3.54 | 3.60 | 3.60 | - | 1,002 |
| Jul 22, 2025 | 3.48 | 3.65 | 3.41 | 3.60 | 3.60 | 5.57% | 13,367 |
| Jul 21, 2025 | 3.31 | 3.47 | 3.31 | 3.41 | 3.41 | 0.59% | 9,451 |
| Jul 18, 2025 | 3.38 | 3.39 | 3.30 | 3.39 | 3.39 | 0.30% | 19,965 |
| Jul 17, 2025 | 3.45 | 3.45 | 3.32 | 3.38 | 3.38 | -0.59% | 5,070 |
| Jul 16, 2025 | 3.45 | 3.52 | 3.40 | 3.40 | 3.40 | -3.41% | 5,222 |
| Jul 15, 2025 | 3.50 | 3.52 | 3.34 | 3.52 | 3.52 | 0.57% | 9,566 |
| Jul 14, 2025 | 3.52 | 3.52 | 3.34 | 3.50 | 3.50 | -0.57% | 8,750 |
| Jul 11, 2025 | 3.51 | 3.52 | 3.40 | 3.52 | 3.52 | 0.28% | 1,015 |
| Jul 10, 2025 | 3.35 | 3.51 | 3.22 | 3.51 | 3.51 | 7.34% | 28,612 |
| Jul 9, 2025 | 3.39 | 3.40 | 3.27 | 3.27 | 3.27 | -3.54% | 10,902 |
| Jul 8, 2025 | 3.66 | 3.68 | 3.26 | 3.39 | 3.39 | -7.38% | 60,908 |
| Jul 7, 2025 | 3.72 | 3.84 | 3.61 | 3.66 | 3.66 | -1.61% | 20,807 |
| Jul 4, 2025 | 3.72 | 3.76 | 3.70 | 3.72 | 3.72 | -1.33% | 4,258 |