SFD S.A. (WSE:SFD)
Poland · Delayed Price · Currency is PLN 3.180
+0.180 (6.00%)
At close: Jan 5, 2026
SFD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 3.38 | 3.59 | 3.08 | 3.18 | 3.18 | 6.00% | 43,510 |
| Jan 2, 2026 | 3.02 | 3.02 | 2.92 | 3.00 | 3.00 | -0.66% | 10,404 |
| Dec 30, 2025 | 2.92 | 3.03 | 2.90 | 3.02 | 3.02 | 0.67% | 15,051 |
| Dec 29, 2025 | 2.99 | 3.04 | 2.94 | 3.00 | 3.00 | - | 4,717 |
| Dec 23, 2025 | 3.00 | 3.04 | 2.94 | 3.00 | 3.00 | - | 1,777 |
| Dec 22, 2025 | 3.10 | 3.10 | 2.91 | 3.00 | 3.00 | - | 7,550 |
| Dec 19, 2025 | 2.85 | 3.07 | 2.85 | 3.00 | 3.00 | 3.45% | 85,892 |
| Dec 18, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -4.92% | 20,505 |
| Dec 17, 2025 | 3.00 | 3.25 | 2.83 | 3.05 | 3.05 | 1.67% | 81,038 |
| Dec 16, 2025 | 2.90 | 3.10 | 2.85 | 3.00 | 3.00 | 3.45% | 71,203 |
| Dec 15, 2025 | 2.90 | 2.95 | 2.84 | 2.90 | 2.90 | - | 19,715 |
| Dec 12, 2025 | 2.84 | 2.90 | 2.80 | 2.90 | 2.90 | 2.11% | 10,167 |
| Dec 11, 2025 | 2.73 | 2.84 | 2.72 | 2.84 | 2.84 | 3.65% | 28,980 |
| Dec 10, 2025 | 2.75 | 2.78 | 2.73 | 2.74 | 2.74 | -0.72% | 12,936 |
| Dec 9, 2025 | 2.84 | 2.84 | 2.76 | 2.76 | 2.76 | -2.82% | 43,472 |
| Dec 8, 2025 | 2.80 | 2.85 | 2.80 | 2.84 | 2.84 | 0.71% | 5,353 |
| 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 |