SFD S.A. (WSE:SFD)
Poland · Delayed Price · Currency is PLN 2.820
+0.030 (1.08%)
At close: Dec 4, 2025
SFD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | - | 443 |
| Dec 4, 2025 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | 1.08% | 2,891 |
| Dec 3, 2025 | 2.89 | 2.89 | 2.70 | 2.79 | 2.79 | -3.46% | 14,742 |
| Dec 2, 2025 | 2.87 | 2.89 | 2.82 | 2.89 | 2.89 | 3.21% | 228 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.76 | 2.80 | 2.80 | -5.08% | 26,133 |
| Nov 28, 2025 | 2.89 | 2.95 | 2.83 | 2.95 | 2.95 | 2.08% | 12,218 |
| Nov 27, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 0.70% | 2,900 |
| Nov 26, 2025 | 2.94 | 2.95 | 2.82 | 2.87 | 2.87 | -2.71% | 11,467 |
| Nov 25, 2025 | 2.93 | 2.95 | 2.85 | 2.95 | 2.95 | 0.68% | 12,427 |
| Nov 24, 2025 | 2.85 | 2.96 | 2.83 | 2.93 | 2.93 | 1.03% | 7,922 |
| Nov 21, 2025 | 2.93 | 2.95 | 2.80 | 2.90 | 2.90 | -1.69% | 19,672 |
| Nov 20, 2025 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 0.34% | 12,711 |
| Nov 19, 2025 | 2.87 | 2.94 | 2.80 | 2.94 | 2.94 | 1.73% | 7,399 |
| Nov 18, 2025 | 2.90 | 2.96 | 2.84 | 2.89 | 2.89 | -0.34% | 23,468 |
| Nov 17, 2025 | 2.86 | 3.00 | 2.86 | 2.90 | 2.90 | -7.94% | 94,434 |
| Nov 14, 2025 | 3.04 | 3.15 | 2.98 | 3.15 | 3.15 | 3.96% | 7,515 |
| Nov 13, 2025 | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | -1.30% | 5,120 |
| Nov 12, 2025 | 3.09 | 3.09 | 2.95 | 3.07 | 3.07 | -0.65% | 10,537 |
| Nov 10, 2025 | 3.03 | 3.09 | 2.98 | 3.09 | 3.09 | 2.66% | 21,101 |
| Nov 7, 2025 | 3.00 | 3.03 | 2.90 | 3.01 | 3.01 | 0.33% | 9,910 |
| Nov 6, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.28% | 972 |
| Nov 5, 2025 | 2.97 | 3.08 | 2.91 | 3.07 | 3.07 | 3.37% | 6,643 |
| Nov 4, 2025 | 3.00 | 3.08 | 2.93 | 2.97 | 2.97 | -0.34% | 8,389 |
| Nov 3, 2025 | 2.97 | 3.23 | 2.95 | 2.98 | 2.98 | 1.36% | 14,499 |
| 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 |