Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 89.80
0.00 (0.00%)
At close: Jan 2, 2026
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 93.00 | 106.50 | 92.20 | 100.00 | 100.00 | 7.53% | 32,857 |
| Nov 7, 2025 | 96.00 | 97.40 | 93.00 | 93.00 | 93.00 | -5.49% | 11,776 |
| Nov 6, 2025 | 100.00 | 101.50 | 98.40 | 98.40 | 98.40 | -1.60% | 1,418 |
| Nov 5, 2025 | 98.20 | 101.00 | 98.20 | 100.00 | 100.00 | 1.01% | 2,502 |
| Nov 4, 2025 | 102.00 | 103.00 | 97.60 | 99.00 | 99.00 | -2.94% | 3,823 |
| Nov 3, 2025 | 99.00 | 103.00 | 97.20 | 102.00 | 102.00 | 3.03% | 8,030 |
| Oct 31, 2025 | 97.60 | 100.00 | 96.20 | 99.00 | 99.00 | 0.41% | 4,013 |
| Oct 30, 2025 | 98.40 | 98.80 | 95.60 | 98.60 | 98.60 | 0.20% | 5,356 |
| Oct 29, 2025 | 101.00 | 101.00 | 97.00 | 98.40 | 98.40 | -1.60% | 8,426 |
| 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 |