Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.41	0.44	0.41	0.43	0.43	4.62%	30,312
Feb 11, 2026	0.44	0.44	0.41	0.41	0.41	-2.84%	72,195
Feb 10, 2026	0.43	0.44	0.41	0.42	0.42	-2.08%	37,469
Feb 9, 2026	0.40	0.44	0.40	0.43	0.43	3.85%	104,631
Feb 6, 2026	0.41	0.42	0.39	0.42	0.42	2.46%	70,580
Feb 5, 2026	0.42	0.42	0.40	0.41	0.41	-2.17%	52,171
Feb 4, 2026	0.44	0.44	0.40	0.42	0.42	-5.47%	195,830
Feb 3, 2026	0.40	0.46	0.39	0.44	0.44	11.14%	1,041,411
Feb 2, 2026	0.37	0.41	0.37	0.40	0.40	7.05%	173,308
Jan 30, 2026	0.37	0.38	0.37	0.37	0.37	-2.89%	232,412
Jan 29, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	110,419
Jan 28, 2026	0.40	0.40	0.39	0.39	0.39	-3.99%	25,768
Jan 27, 2026	0.40	0.41	0.38	0.40	0.40	3.35%	93,367
Jan 26, 2026	0.39	0.40	0.38	0.39	0.39	-4.20%	88,750
Jan 23, 2026	0.39	0.41	0.39	0.41	0.41	-	14,318
Jan 22, 2026	0.40	0.41	0.39	0.41	0.41	0.50%	17,550
Jan 21, 2026	0.39	0.41	0.38	0.40	0.40	-0.25%	17,849
Jan 20, 2026	0.39	0.41	0.38	0.40	0.40	1.51%	29,559
Jan 19, 2026	0.40	0.41	0.38	0.40	0.40	-2.45%	85,731
Jan 16, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	24,399
Jan 15, 2026	0.42	0.42	0.40	0.41	0.41	-1.20%	15,989
Jan 14, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	67,691
Jan 13, 2026	0.41	0.42	0.40	0.42	0.42	0.24%	83,639
Jan 12, 2026	0.42	0.43	0.40	0.42	0.42	4.75%	292,600
Jan 9, 2026	0.39	0.43	0.37	0.40	0.40	1.01%	488,589
Jan 8, 2026	0.39	0.40	0.37	0.40	0.40	0.51%	68,564
Jan 7, 2026	0.39	0.40	0.38	0.39	0.39	1.55%	72,669
Jan 5, 2026	0.38	0.39	0.35	0.39	0.39	2.65%	116,301
Jan 2, 2026	0.36	0.38	0.35	0.38	0.38	4.13%	104,591
Dec 30, 2025	0.35	0.36	0.34	0.36	0.36	3.13%	187,427
Dec 29, 2025	0.37	0.37	0.35	0.35	0.35	-4.61%	73,755
Dec 23, 2025	0.36	0.37	0.35	0.37	0.37	1.37%	271,140
Dec 22, 2025	0.37	0.37	0.36	0.36	0.36	-1.36%	65,634
Dec 19, 2025	0.37	0.37	0.36	0.37	0.37	-3.15%	89,047
Dec 18, 2025	0.37	0.39	0.36	0.38	0.38	0.26%	213,491
Dec 17, 2025	0.37	0.39	0.37	0.38	0.38	0.26%	49,658
Dec 16, 2025	0.39	0.39	0.37	0.38	0.38	-0.52%	23,037
Dec 15, 2025	0.38	0.38	0.37	0.38	0.38	-	48,591
Dec 12, 2025	0.38	0.39	0.38	0.38	0.38	-2.31%	32,088
Dec 11, 2025	0.38	0.40	0.38	0.39	0.39	-0.76%	104,002
Dec 10, 2025	0.38	0.40	0.36	0.39	0.39	4.24%	161,419
Dec 9, 2025	0.38	0.38	0.37	0.38	0.38	-0.79%	38,344
Dec 8, 2025	0.37	0.40	0.37	0.38	0.38	-1.04%	75,069
Dec 5, 2025	0.39	0.39	0.37	0.38	0.38	-1.29%	86,137
Dec 4, 2025	0.40	0.40	0.39	0.39	0.39	-3.23%	18,734
Dec 3, 2025	0.41	0.41	0.39	0.40	0.40	-0.99%	122,989
Dec 2, 2025	0.42	0.42	0.40	0.41	0.41	-3.10%	24,582
Dec 1, 2025	0.39	0.43	0.39	0.42	0.42	3.46%	179,811
Nov 28, 2025	0.39	0.41	0.38	0.41	0.41	0.75%	29,735
Nov 27, 2025	0.41	0.41	0.39	0.40	0.40	-0.74%	48,211