Sfinks Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.42	0.42	0.41	0.42	0.42	-2.35%	10,909
Sep 23, 2026	0.43	0.43	0.43	0.43	0.43	-0.70%	16,289
Sep 22, 2026	0.41	0.43	0.41	0.43	0.43	3.13%	47,617
Sep 21, 2026	0.41	0.43	0.41	0.42	0.42	-	51,527
Sep 18, 2026	0.41	0.42	0.41	0.42	0.42	1.46%	27,393
Sep 17, 2026	0.42	0.42	0.41	0.41	0.41	-1.44%	45,959
Sep 16, 2026	0.42	0.42	0.40	0.42	0.42	-0.24%	52,352
Sep 15, 2026	0.43	0.43	0.42	0.42	0.42	-1.88%	612
Sep 14, 2026	0.43	0.43	0.42	0.43	0.43	0.95%	10,496
Sep 11, 2026	0.42	0.44	0.42	0.42	0.42	-0.71%	50,345
Sep 10, 2026	0.41	0.42	0.41	0.42	0.42	-0.93%	2,621
Sep 9, 2026	0.43	0.43	0.41	0.43	0.43	3.38%	41,205
Sep 8, 2026	0.42	0.43	0.41	0.41	0.41	-1.43%	19,308
Sep 7, 2026	0.44	0.44	0.42	0.42	0.42	-6.04%	99,025
Sep 4, 2026	0.44	0.45	0.43	0.45	0.45	6.43%	249,450
Sep 3, 2026	0.42	0.44	0.42	0.42	0.42	2.44%	133,219
Sep 2, 2026	0.40	0.43	0.40	0.41	0.41	2.50%	165,820
Sep 1, 2026	0.41	0.42	0.40	0.40	0.40	-0.74%	48,976
Aug 31, 2026	0.41	0.41	0.40	0.40	0.40	-1.71%	6,447
Aug 28, 2026	0.40	0.41	0.40	0.41	0.41	0.24%	64,510
Aug 27, 2026	0.41	0.41	0.40	0.41	0.41	-0.49%	49,088
Aug 26, 2026	0.41	0.42	0.41	0.41	0.41	-0.96%	15,887
Aug 25, 2026	0.41	0.42	0.40	0.42	0.42	1.47%	62,240
Aug 24, 2026	0.41	0.42	0.40	0.41	0.41	-1.68%	26,226
Aug 21, 2026	0.40	0.42	0.40	0.42	0.42	0.24%	15,412
Aug 20, 2026	0.41	0.42	0.40	0.42	0.42	1.22%	103,347
Aug 19, 2026	0.42	0.43	0.40	0.41	0.41	-2.61%	45,100
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	0.24%	1,545
Aug 17, 2026	0.42	0.44	0.40	0.42	0.42	0.24%	152,571
Aug 14, 2026	0.43	0.43	0.42	0.42	0.42	-0.24%	5,800
Aug 13, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	18,177
Aug 12, 2026	0.43	0.43	0.42	0.43	0.43	0.47%	87,284
Aug 11, 2026	0.43	0.44	0.42	0.42	0.42	-3.86%	97,984
Aug 10, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	15,334
Aug 7, 2026	0.44	0.44	0.43	0.44	0.44	-2.03%	1,786
Aug 6, 2026	0.44	0.45	0.42	0.44	0.44	5.21%	20,501
Aug 5, 2026	0.43	0.45	0.42	0.42	0.42	0.48%	126,998
Aug 4, 2026	0.43	0.44	0.41	0.42	0.42	-4.33%	528,868
Aug 3, 2026	0.44	0.44	0.43	0.44	0.44	-0.23%	2,712
Jul 31, 2026	0.43	0.44	0.42	0.44	0.44	-1.35%	41,443
Jul 30, 2026	0.44	0.45	0.43	0.45	0.45	-	4,484
Jul 29, 2026	0.43	0.45	0.42	0.45	0.45	4.94%	121,584
Jul 28, 2026	0.44	0.44	0.43	0.43	0.43	-4.28%	49,827
Jul 27, 2026	0.45	0.45	0.44	0.44	0.44	2.07%	4,056
Jul 24, 2026	0.45	0.45	0.43	0.44	0.44	-2.47%	69,373
Jul 23, 2026	0.44	0.45	0.43	0.45	0.45	1.83%	35,899
Jul 22, 2026	0.42	0.44	0.42	0.44	0.44	4.04%	42,085
Jul 21, 2026	0.45	0.45	0.41	0.42	0.42	-6.44%	204,275
Jul 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	47,363
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	3,759