Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 105.00
-4.00 (-3.67%)
Oct 8, 2025, 4:28 PM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 110.00 | 110.00 | 105.50 | 106.50 | 106.50 | -2.29% | 1,288 |
| 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 |
| Aug 20, 2025 | 108.00 | 110.00 | 106.00 | 108.50 | 108.50 | 0.46% | 2,064 |
| Aug 19, 2025 | 104.00 | 108.00 | 98.40 | 108.00 | 108.00 | 3.85% | 6,515 |
| Aug 18, 2025 | 108.50 | 109.50 | 103.00 | 104.00 | 104.00 | -3.70% | 7,466 |
| Aug 14, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 1,768 |
| Aug 13, 2025 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2.35% | 2,980 |
| Aug 12, 2025 | 107.50 | 109.00 | 106.00 | 106.50 | 106.50 | -4.05% | 2,891 |
| Aug 11, 2025 | 111.50 | 113.00 | 105.00 | 111.00 | 111.00 | -1.33% | 2,047 |
| Aug 8, 2025 | 111.00 | 113.00 | 110.00 | 112.50 | 112.50 | 1.35% | 3,810 |
| Aug 7, 2025 | 109.50 | 112.50 | 109.50 | 111.00 | 111.00 | 2.78% | 5,752 |
| Aug 6, 2025 | 107.00 | 108.50 | 106.00 | 108.00 | 108.00 | 0.93% | 1,166 |
| Aug 5, 2025 | 110.50 | 110.50 | 104.00 | 107.00 | 107.00 | -2.73% | 5,501 |
| Aug 4, 2025 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.45% | 4,659 |
| Aug 1, 2025 | 115.00 | 118.00 | 110.00 | 110.50 | 110.50 | -5.56% | 4,720 |
| Jul 31, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,169 |
| Jul 30, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 1,332 |