Sygnity S.A. (WSE:SGN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 101.00 | 101.00 | 98.00 | 98.40 | 98.40 | -1.60% | 4,712 |
| Oct 28, 2025 | 101.50 | 101.50 | 99.40 | 100.00 | 100.00 | -0.99% | 1,580 |
| Oct 27, 2025 | 101.00 | 102.00 | 99.20 | 101.00 | 101.00 | 1.00% | 2,794 |
| Oct 24, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 0.60% | 14,513 |
| Oct 23, 2025 | 100.00 | 101.00 | 99.20 | 99.40 | 99.40 | -0.60% | 2,676 |
| Oct 22, 2025 | 100.50 | 102.00 | 99.60 | 100.00 | 100.00 | - | 2,234 |
| Oct 21, 2025 | 99.60 | 103.00 | 99.20 | 100.00 | 100.00 | 1.42% | 5,277 |
| Oct 20, 2025 | 101.50 | 102.00 | 97.80 | 98.60 | 98.60 | -2.86% | 11,065 |
| Oct 17, 2025 | 101.50 | 102.00 | 99.60 | 101.50 | 101.50 | -0.49% | 1,517 |
| Oct 16, 2025 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | 0.49% | 1,894 |
| Oct 15, 2025 | 101.00 | 102.50 | 97.60 | 101.50 | 101.50 | - | 5,933 |
| Oct 14, 2025 | 100.50 | 102.50 | 99.80 | 101.50 | 101.50 | 0.50% | 1,812 |
| Oct 13, 2025 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | -2.88% | 6,654 |
| Oct 10, 2025 | 108.00 | 108.00 | 102.50 | 104.00 | 104.00 | -1.42% | 3,476 |
| Oct 9, 2025 | 105.50 | 108.50 | 105.00 | 105.50 | 105.50 | - | 1,649 |
| Oct 8, 2025 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | -3.21% | 2,007 |
| Oct 7, 2025 | 108.50 | 110.00 | 106.50 | 109.00 | 109.00 | 2.83% | 3,913 |
| Oct 6, 2025 | 110.00 | 110.00 | 105.50 | 106.00 | 106.00 | -0.47% | 7,008 |
| Oct 3, 2025 | 104.00 | 110.00 | 104.00 | 106.50 | 106.50 | 5.45% | 16,177 |
| Oct 2, 2025 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | -1.46% | 4,138 |
| Oct 1, 2025 | 99.60 | 104.00 | 99.60 | 102.50 | 102.50 | 4.59% | 8,235 |
| Sep 30, 2025 | 100.00 | 101.50 | 96.20 | 98.00 | 98.00 | -2.00% | 3,091 |
| Sep 29, 2025 | 102.50 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 4,639 |
| Sep 26, 2025 | 104.50 | 104.50 | 100.00 | 102.00 | 102.00 | -0.97% | 2,109 |
| Sep 25, 2025 | 106.00 | 106.50 | 103.00 | 103.00 | 103.00 | -2.83% | 3,241 |
| Sep 24, 2025 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | -1.40% | 4,919 |
| Sep 23, 2025 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | - | 751 |
| Sep 22, 2025 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | -0.46% | 1,243 |
| Sep 19, 2025 | 109.50 | 110.00 | 106.00 | 108.00 | 108.00 | -1.37% | 3,176 |
| Sep 18, 2025 | 108.50 | 110.00 | 107.00 | 109.50 | 109.50 | 0.92% | 1,352 |
| Sep 17, 2025 | 109.00 | 110.00 | 106.00 | 108.50 | 108.50 | -0.46% | 1,954 |
| Sep 16, 2025 | 109.50 | 110.00 | 107.50 | 109.00 | 109.00 | - | 1,139 |
| Sep 15, 2025 | 108.00 | 110.50 | 108.00 | 109.00 | 109.00 | 0.93% | 2,483 |
| Sep 12, 2025 | 109.50 | 111.50 | 107.00 | 108.00 | 108.00 | 0.47% | 3,258 |
| Sep 11, 2025 | 108.00 | 111.50 | 107.50 | 107.50 | 107.50 | -0.46% | 1,712 |
| Sep 10, 2025 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -4.42% | 1,780 |
| Sep 9, 2025 | 111.00 | 113.00 | 107.00 | 113.00 | 113.00 | 2.73% | 3,439 |
| Sep 8, 2025 | 114.00 | 114.50 | 110.00 | 110.00 | 110.00 | -1.79% | 2,540 |
| Sep 5, 2025 | 110.00 | 117.50 | 109.50 | 112.00 | 112.00 | 1.82% | 6,857 |
| Sep 4, 2025 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,153 |
| Sep 3, 2025 | 105.50 | 109.50 | 105.50 | 108.00 | 108.00 | 0.93% | 1,083 |
| Sep 2, 2025 | 105.50 | 108.50 | 105.00 | 107.00 | 107.00 | 1.42% | 545 |
| Sep 1, 2025 | 107.00 | 108.50 | 105.00 | 105.50 | 105.50 | -2.76% | 2,136 |
| Aug 29, 2025 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | - | 366 |
| Aug 28, 2025 | 108.00 | 109.50 | 106.00 | 108.50 | 108.50 | -1.36% | 758 |
| Aug 27, 2025 | 107.50 | 110.00 | 107.00 | 110.00 | 110.00 | 2.33% | 298 |
| Aug 26, 2025 | 110.00 | 111.00 | 103.50 | 107.50 | 107.50 | -3.15% | 1,112 |
| Aug 25, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 0.91% | 1,494 |
| Aug 22, 2025 | 108.50 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 1,066 |
| Aug 21, 2025 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.46% | 1,465 |