Sygnity S.A. (WSE:SGN)
Poland flag Poland · Delayed Price · Currency is PLN
98.00
-2.00 (-2.00%)
Oct 29, 2025, 1:33 PM CET

Sygnity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025101.00101.0098.0098.4098.40-1.60%4,712
Oct 28, 2025101.50101.5099.40100.00100.00-0.99%1,580
Oct 27, 2025101.00102.0099.20101.00101.001.00%2,794
Oct 24, 2025100.00102.0099.00100.00100.000.60%14,513
Oct 23, 2025100.00101.0099.2099.4099.40-0.60%2,676
Oct 22, 2025100.50102.0099.60100.00100.00-2,234
Oct 21, 202599.60103.0099.20100.00100.001.42%5,277
Oct 20, 2025101.50102.0097.8098.6098.60-2.86%11,065
Oct 17, 2025101.50102.0099.60101.50101.50-0.49%1,517
Oct 16, 2025102.00102.0099.00102.00102.000.49%1,894
Oct 15, 2025101.00102.5097.60101.50101.50-5,933
Oct 14, 2025100.50102.5099.80101.50101.500.50%1,812
Oct 13, 2025102.50104.00100.50101.00101.00-2.88%6,654
Oct 10, 2025108.00108.00102.50104.00104.00-1.42%3,476
Oct 9, 2025105.50108.50105.00105.50105.50-1,649
Oct 8, 2025110.00110.00105.00105.50105.50-3.21%2,007
Oct 7, 2025108.50110.00106.50109.00109.002.83%3,913
Oct 6, 2025110.00110.00105.50106.00106.00-0.47%7,008
Oct 3, 2025104.00110.00104.00106.50106.505.45%16,177
Oct 2, 2025102.50104.00100.50101.00101.00-1.46%4,138
Oct 1, 202599.60104.0099.60102.50102.504.59%8,235
Sep 30, 2025100.00101.5096.2098.0098.00-2.00%3,091
Sep 29, 2025102.50103.0099.00100.00100.00-1.96%4,639
Sep 26, 2025104.50104.50100.00102.00102.00-0.97%2,109
Sep 25, 2025106.00106.50103.00103.00103.00-2.83%3,241
Sep 24, 2025107.00107.00103.00106.00106.00-1.40%4,919
Sep 23, 2025108.00108.00106.50107.50107.50-751
Sep 22, 2025108.00108.00106.00107.50107.50-0.46%1,243
Sep 19, 2025109.50110.00106.00108.00108.00-1.37%3,176
Sep 18, 2025108.50110.00107.00109.50109.500.92%1,352
Sep 17, 2025109.00110.00106.00108.50108.50-0.46%1,954
Sep 16, 2025109.50110.00107.50109.00109.00-1,139
Sep 15, 2025108.00110.50108.00109.00109.000.93%2,483
Sep 12, 2025109.50111.50107.00108.00108.000.47%3,258
Sep 11, 2025108.00111.50107.50107.50107.50-0.46%1,712
Sep 10, 2025114.00114.00107.00108.00108.00-4.42%1,780
Sep 9, 2025111.00113.00107.00113.00113.002.73%3,439
Sep 8, 2025114.00114.50110.00110.00110.00-1.79%2,540
Sep 5, 2025110.00117.50109.50112.00112.001.82%6,857
Sep 4, 2025108.00110.00107.00110.00110.001.85%1,153
Sep 3, 2025105.50109.50105.50108.00108.000.93%1,083
Sep 2, 2025105.50108.50105.00107.00107.001.42%545
Sep 1, 2025107.00108.50105.00105.50105.50-2.76%2,136
Aug 29, 2025109.00109.00107.00108.50108.50-366
Aug 28, 2025108.00109.50106.00108.50108.50-1.36%758
Aug 27, 2025107.50110.00107.00110.00110.002.33%298
Aug 26, 2025110.00111.00103.50107.50107.50-3.15%1,112
Aug 25, 2025110.00111.00109.50111.00111.000.91%1,494
Aug 22, 2025108.50111.00107.00110.00110.000.92%1,066
Aug 21, 2025108.00110.00106.00109.00109.000.46%1,465