Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 82.60
-1.40 (-1.67%)
Jan 28, 2026, 1:34 PM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 84.00 | 84.00 | 82.60 | 82.60 | - | -1.67% | 795 |
| Jan 27, 2026 | 84.80 | 86.00 | 82.40 | 84.00 | 84.00 | -0.94% | 8,752 |
| Jan 26, 2026 | 86.00 | 87.00 | 84.40 | 84.80 | 84.80 | -1.40% | 3,992 |
| Jan 23, 2026 | 86.80 | 87.80 | 86.00 | 86.00 | 86.00 | -0.92% | 3,404 |
| Jan 22, 2026 | 88.00 | 88.00 | 86.00 | 86.80 | 86.80 | -0.23% | 4,068 |
| Jan 21, 2026 | 86.80 | 87.20 | 85.80 | 87.00 | 87.00 | 0.46% | 4,529 |
| Jan 20, 2026 | 88.00 | 89.00 | 86.60 | 86.60 | 86.60 | -1.37% | 3,305 |
| Jan 19, 2026 | 87.40 | 88.00 | 84.20 | 87.80 | 87.80 | -0.23% | 7,474 |
| Jan 16, 2026 | 86.80 | 89.60 | 86.80 | 88.00 | 88.00 | 0.92% | 12,348 |
| Jan 15, 2026 | 88.80 | 89.40 | 87.00 | 87.20 | 87.20 | -2.68% | 28,678 |
| Jan 14, 2026 | 91.40 | 92.60 | 89.60 | 89.60 | 89.60 | -1.97% | 2,508 |
| Jan 13, 2026 | 91.00 | 91.40 | 88.40 | 91.40 | 91.40 | 1.56% | 3,647 |
| Jan 12, 2026 | 92.40 | 93.00 | 89.60 | 90.00 | 90.00 | -1.75% | 8,510 |
| Jan 9, 2026 | 93.00 | 93.00 | 91.60 | 91.60 | 91.60 | -1.93% | 2,765 |
| Jan 8, 2026 | 93.40 | 94.40 | 91.20 | 93.40 | 93.40 | - | 3,147 |
| Jan 7, 2026 | 93.00 | 95.60 | 92.60 | 93.40 | 93.40 | -0.21% | 20,262 |
| Jan 5, 2026 | 90.60 | 95.00 | 90.00 | 93.60 | 93.60 | 4.23% | 12,760 |
| Jan 2, 2026 | 89.00 | 92.00 | 88.00 | 89.80 | 89.80 | 0.67% | 6,256 |
| Dec 30, 2025 | 89.00 | 91.40 | 88.00 | 89.20 | 89.20 | 1.83% | 5,002 |
| Dec 29, 2025 | 89.80 | 90.00 | 86.40 | 87.60 | 87.60 | -0.90% | 10,652 |
| Dec 23, 2025 | 89.00 | 89.80 | 86.80 | 88.40 | 88.40 | 0.23% | 6,801 |
| Dec 22, 2025 | 90.00 | 90.00 | 86.60 | 88.20 | 88.20 | -2.00% | 9,987 |
| Dec 19, 2025 | 92.80 | 92.80 | 90.00 | 90.00 | 90.00 | -3.02% | 3,523 |
| Dec 18, 2025 | 92.00 | 93.00 | 91.20 | 92.80 | 92.80 | 1.09% | 4,084 |
| Dec 17, 2025 | 93.00 | 93.00 | 90.20 | 91.80 | 91.80 | -1.71% | 4,925 |
| Dec 16, 2025 | 96.00 | 96.00 | 93.00 | 93.40 | 93.40 | -2.71% | 5,767 |
| Dec 15, 2025 | 97.80 | 98.40 | 95.60 | 96.00 | 96.00 | -1.84% | 3,907 |
| Dec 12, 2025 | 98.80 | 98.80 | 97.20 | 97.80 | 97.80 | - | 1,914 |
| Dec 11, 2025 | 99.00 | 99.00 | 96.80 | 97.80 | 97.80 | -0.20% | 1,677 |
| Dec 10, 2025 | 98.00 | 98.00 | 97.40 | 98.00 | 98.00 | 0.41% | 899 |
| Dec 9, 2025 | 99.60 | 100.00 | 97.00 | 97.60 | 97.60 | -1.41% | 2,914 |
| Dec 8, 2025 | 99.60 | 100.00 | 98.20 | 99.00 | 99.00 | 0.41% | 420 |
| Dec 5, 2025 | 100.00 | 100.00 | 98.40 | 98.60 | 98.60 | -1.20% | 3,666 |
| Dec 4, 2025 | 99.60 | 100.00 | 98.00 | 99.80 | 99.80 | 1.84% | 2,117 |
| Dec 3, 2025 | 98.00 | 100.00 | 96.80 | 98.00 | 98.00 | 0.82% | 1,529 |
| Dec 2, 2025 | 96.40 | 99.00 | 95.20 | 97.20 | 97.20 | 2.97% | 3,702 |
| Dec 1, 2025 | 100.00 | 100.00 | 93.60 | 94.40 | 94.40 | 1.51% | 6,747 |
| Nov 28, 2025 | 91.00 | 93.60 | 90.60 | 93.00 | 93.00 | 2.65% | 1,692 |
| Nov 27, 2025 | 93.00 | 93.00 | 90.00 | 90.60 | 90.60 | -1.31% | 3,450 |
| Nov 26, 2025 | 91.00 | 93.40 | 91.00 | 91.80 | 91.80 | 1.77% | 4,043 |
| Nov 25, 2025 | 91.60 | 93.00 | 89.60 | 90.20 | 90.20 | -1.31% | 2,807 |
| Nov 24, 2025 | 89.60 | 91.40 | 87.20 | 91.40 | 91.40 | 2.93% | 11,959 |
| Nov 21, 2025 | 93.40 | 93.40 | 86.60 | 88.80 | 88.80 | -3.69% | 8,975 |
| Nov 20, 2025 | 93.00 | 95.00 | 92.00 | 92.20 | 92.20 | -2.54% | 6,751 |
| Nov 19, 2025 | 93.40 | 94.60 | 93.00 | 94.60 | 94.60 | 1.72% | 2,720 |
| Nov 18, 2025 | 95.20 | 95.20 | 93.00 | 93.00 | 93.00 | -2.52% | 3,613 |
| Nov 17, 2025 | 98.00 | 98.00 | 95.40 | 95.40 | 95.40 | -2.65% | 1,461 |
| Nov 14, 2025 | 99.60 | 99.60 | 95.00 | 98.00 | 98.00 | -1.80% | 6,099 |
| Nov 13, 2025 | 101.00 | 103.00 | 99.40 | 99.80 | 99.80 | -0.20% | 4,071 |
| Nov 12, 2025 | 102.00 | 103.00 | 99.40 | 100.00 | 100.00 | - | 5,682 |