SFD S.A. (WSE:SFD)
Poland · Delayed Price · Currency is PLN 3.100
+0.060 (1.97%)
At close: Oct 26, 2026
SFD S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 1.97% | 6,665 |
| Oct 23, 2026 | 2.99 | 3.04 | 2.95 | 3.04 | 3.04 | 1.67% | 2,519 |
| Oct 22, 2026 | 2.99 | 2.99 | 2.92 | 2.99 | 2.99 | - | 746 |
| Oct 21, 2026 | 3.00 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 4,175 |
| Oct 20, 2026 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | - | 8,008 |
| Oct 19, 2026 | 3.00 | 3.08 | 2.95 | 3.00 | 3.00 | -0.66% | 5,408 |
| Oct 16, 2026 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | -0.66% | 2,345 |
| Oct 15, 2026 | 3.11 | 3.19 | 2.95 | 3.04 | 3.04 | -3.49% | 25,718 |
| Oct 14, 2026 | 3.13 | 3.20 | 3.07 | 3.15 | 3.15 | 0.32% | 21,905 |
| Oct 13, 2026 | 3.01 | 3.14 | 3.00 | 3.14 | 3.14 | 2.28% | 26,178 |
| Oct 12, 2026 | 3.09 | 3.09 | 3.00 | 3.07 | 3.07 | 0.66% | 2,784 |
| Oct 9, 2026 | 3.05 | 3.05 | 2.95 | 3.05 | 3.05 | - | 15,723 |
| Oct 8, 2026 | 2.97 | 3.05 | 2.97 | 3.05 | 3.05 | 1.67% | 18,794 |
| Oct 7, 2026 | 2.87 | 3.00 | 2.81 | 3.00 | 3.00 | 4.90% | 49,512 |
| Oct 6, 2026 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | -1.04% | 4,424 |
| Oct 5, 2026 | 2.90 | 2.92 | 2.80 | 2.89 | 2.89 | 1.40% | 13,228 |
| Oct 2, 2026 | 2.81 | 2.90 | 2.80 | 2.85 | 2.85 | -1.72% | 2,766 |
| Oct 1, 2026 | 2.83 | 2.94 | 2.80 | 2.90 | 2.90 | 2.11% | 10,156 |
| Sep 30, 2026 | 2.90 | 2.94 | 2.66 | 2.84 | 2.84 | -2.07% | 23,574 |
| Sep 29, 2026 | 2.98 | 2.98 | 2.89 | 2.90 | 2.90 | -1.69% | 14,884 |
| Sep 28, 2026 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | - | 6,518 |
| Sep 25, 2026 | 2.97 | 2.97 | 2.88 | 2.95 | 2.95 | -0.67% | 2,308 |
| Sep 24, 2026 | 2.98 | 2.98 | 2.93 | 2.97 | 2.97 | - | 970 |
| Sep 23, 2026 | 2.98 | 2.98 | 2.93 | 2.97 | 2.97 | -0.34% | 1,153 |
| Sep 22, 2026 | 2.99 | 2.99 | 2.91 | 2.98 | 2.98 | - | 12,912 |
| Sep 21, 2026 | 2.98 | 2.99 | 2.90 | 2.98 | 2.98 | - | 1,646 |
| Sep 18, 2026 | 2.95 | 2.98 | 2.90 | 2.98 | 2.98 | 1.02% | 3,966 |
| Sep 17, 2026 | 2.94 | 2.95 | 2.90 | 2.95 | 2.95 | - | 5,663 |
| Sep 16, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 0.68% | 3,293 |
| Sep 15, 2026 | 2.95 | 2.95 | 2.91 | 2.93 | 2.93 | - | 4,659 |
| Sep 14, 2026 | 2.94 | 2.98 | 2.93 | 2.93 | 2.93 | -2.01% | 399 |
| Sep 11, 2026 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | 1.70% | 944 |
| Sep 10, 2026 | 2.99 | 3.00 | 2.94 | 2.94 | 2.94 | -1.67% | 5,331 |
| Sep 9, 2026 | 2.98 | 3.00 | 2.90 | 2.99 | 2.99 | 0.67% | 16,948 |
| Sep 8, 2026 | 3.00 | 3.02 | 2.95 | 2.97 | 2.97 | -1.00% | 17,439 |
| Sep 7, 2026 | 2.96 | 3.02 | 2.91 | 3.00 | 3.00 | 1.35% | 10,382 |
| Sep 4, 2026 | 2.96 | 2.96 | 2.91 | 2.96 | 2.96 | 1.37% | 4,478 |
| Sep 3, 2026 | 2.94 | 2.95 | 2.90 | 2.92 | 2.92 | -0.68% | 15,017 |
| Sep 2, 2026 | 2.86 | 2.94 | 2.85 | 2.94 | 2.94 | 1.38% | 6,167 |
| Sep 1, 2026 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | -1.02% | 12,237 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.86 | 2.93 | 2.93 | -0.68% | 23,141 |
| Aug 28, 2026 | 2.94 | 2.98 | 2.92 | 2.95 | 2.95 | 0.34% | 1,355 |
| Aug 27, 2026 | 2.99 | 3.09 | 2.86 | 2.94 | 2.94 | -1.67% | 33,960 |
| Aug 26, 2026 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | -0.33% | 4,951 |
| Aug 25, 2026 | 3.05 | 3.12 | 2.94 | 3.00 | 3.00 | -3.85% | 24,673 |
| Aug 24, 2026 | 3.14 | 3.19 | 3.00 | 3.12 | 3.12 | 0.32% | 38,949 |
| Aug 21, 2026 | 3.00 | 3.34 | 3.00 | 3.11 | 3.11 | 1.97% | 82,396 |
| Aug 20, 2026 | 2.95 | 3.05 | 2.94 | 3.05 | 3.05 | 3.74% | 34,831 |
| Aug 19, 2026 | 2.90 | 2.94 | 2.87 | 2.94 | 2.94 | - | 16,700 |
| Aug 18, 2026 | 2.91 | 2.94 | 2.86 | 2.94 | 2.94 | 1.38% | 11,749 |