Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.39	0.41	0.39	0.41	0.41	-0.25%	29,402
Oct 23, 2025	0.41	0.41	0.39	0.41	0.41	-1.21%	86,155
Oct 22, 2025	0.40	0.41	0.40	0.41	0.41	-0.72%	27,405
Oct 21, 2025	0.42	0.42	0.40	0.42	0.42	-0.24%	29,069
Oct 20, 2025	0.41	0.42	0.40	0.42	0.42	1.71%	62,711
Oct 17, 2025	0.40	0.41	0.40	0.41	0.41	-0.97%	12,639
Oct 16, 2025	0.39	0.41	0.39	0.41	0.41	3.50%	110,864
Oct 15, 2025	0.40	0.40	0.39	0.40	0.40	0.25%	11,006
Oct 14, 2025	0.40	0.40	0.39	0.40	0.40	-0.50%	79,147
Oct 13, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	83,213
Oct 10, 2025	0.39	0.41	0.39	0.40	0.40	1.77%	112,331
Oct 9, 2025	0.41	0.41	0.39	0.40	0.40	-1.50%	79,518
Oct 8, 2025	0.40	0.41	0.40	0.40	0.40	-3.37%	26,406
Oct 7, 2025	0.42	0.42	0.40	0.42	0.42	-0.72%	26,121
Oct 6, 2025	0.40	0.42	0.39	0.42	0.42	4.76%	132,808
Oct 3, 2025	0.40	0.40	0.39	0.40	0.40	-0.99%	63,864
Oct 2, 2025	0.39	0.41	0.39	0.40	0.40	-0.25%	22,018
Oct 1, 2025	0.40	0.41	0.38	0.40	0.40	-0.49%	54,382
Sep 30, 2025	0.40	0.41	0.40	0.41	0.41	-1.93%	34,581
Sep 29, 2025	0.41	0.42	0.40	0.41	0.41	0.73%	30,864
Sep 26, 2025	0.41	0.41	0.40	0.41	0.41	-1.20%	46,402
Sep 25, 2025	0.42	0.42	0.41	0.42	0.42	-	60,583
Sep 24, 2025	0.40	0.42	0.40	0.42	0.42	-0.72%	48,376
Sep 23, 2025	0.42	0.42	0.40	0.42	0.42	0.24%	42,134
Sep 22, 2025	0.41	0.42	0.40	0.42	0.42	0.72%	79,980
Sep 19, 2025	0.41	0.42	0.39	0.42	0.42	-2.12%	140,051
Sep 18, 2025	0.41	0.43	0.41	0.42	0.42	0.71%	26,931
Sep 17, 2025	0.42	0.42	0.41	0.42	0.42	-0.24%	32,538
Sep 16, 2025	0.41	0.44	0.40	0.42	0.42	1.93%	130,314
Sep 15, 2025	0.43	0.43	0.40	0.41	0.41	-3.27%	157,882
Sep 12, 2025	0.43	0.43	0.41	0.43	0.43	-1.61%	97,136
Sep 11, 2025	0.42	0.44	0.41	0.44	0.44	-1.36%	63,517
Sep 10, 2025	0.44	0.45	0.42	0.44	0.44	-0.45%	74,615
Sep 9, 2025	0.44	0.45	0.43	0.44	0.44	-	39,802
Sep 8, 2025	0.44	0.44	0.44	0.44	0.44	0.91%	10,015
Sep 5, 2025	0.42	0.44	0.42	0.44	0.44	3.05%	34,330
Sep 4, 2025	0.43	0.45	0.42	0.43	0.43	-3.18%	64,539
Sep 3, 2025	0.45	0.45	0.42	0.44	0.44	-1.79%	38,921
Sep 2, 2025	0.45	0.45	0.43	0.45	0.45	-0.67%	44,660
Sep 1, 2025	0.44	0.45	0.44	0.45	0.45	0.22%	27,910
Aug 29, 2025	0.46	0.46	0.44	0.45	0.45	-1.96%	182,955
Aug 28, 2025	0.46	0.46	0.45	0.46	0.46	0.88%	6,960
Aug 27, 2025	0.47	0.47	0.45	0.46	0.46	-2.15%	26,670
Aug 26, 2025	0.46	0.47	0.46	0.47	0.47	0.65%	45,376
Aug 25, 2025	0.46	0.47	0.46	0.46	0.46	-1.28%	21,578
Aug 22, 2025	0.46	0.47	0.46	0.47	0.47	0.43%	21,599
Aug 21, 2025	0.47	0.47	0.46	0.47	0.47	-0.64%	11,745
Aug 20, 2025	0.47	0.47	0.46	0.47	0.47	-1.05%	30,205
Aug 19, 2025	0.48	0.48	0.46	0.47	0.47	-0.21%	116,241
Aug 18, 2025	0.48	0.48	0.46	0.48	0.48	0.64%	27,359