Sygnity S.A. (WSE:SGN)
Poland flag Poland · Delayed Price · Currency is PLN
110.50
-6.50 (-5.56%)
Aug 1, 2025, 5:02 PM CET

CEQP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025115.00118.00110.00110.50110.50-5.56%4,658
Jul 31, 2025118.00118.00116.00117.00117.00-0.85%1,169
Jul 30, 2025116.00118.00116.00118.00118.001.72%1,332
Jul 29, 2025115.00117.00113.50116.00116.000.87%5,048
Jul 28, 2025115.00115.50113.00115.00115.00-939
Jul 25, 2025115.00115.50113.00115.00115.00-1,762
Jul 24, 2025112.50115.00112.00115.00115.002.22%18,003
Jul 23, 2025107.00112.50106.00112.50112.504.65%7,980
Jul 22, 2025108.00108.50106.50107.50107.50-1.38%393
Jul 21, 2025110.00111.00106.00109.00109.00-0.91%2,072
Jul 18, 2025109.00111.00107.50110.00110.000.46%489
Jul 17, 2025111.00112.00109.50109.50109.50-1.35%1,452
Jul 16, 2025108.50111.00108.00111.00111.003.74%1,761
Jul 15, 2025112.50112.50104.50107.00107.00-4.46%3,465
Jul 14, 2025116.00116.00109.50112.00112.00-3.45%2,178
Jul 11, 2025115.00116.00110.00116.00116.00-1,776
Jul 10, 2025113.00119.00110.00116.00116.002.65%2,990
Jul 9, 2025113.00119.00111.50113.00113.00-2.16%3,212
Jul 8, 2025113.00116.00111.50115.50115.502.21%2,941
Jul 7, 2025109.50114.00109.50113.00113.003.20%3,938
Jul 4, 2025105.50110.00105.50109.50109.503.79%1,288
Jul 3, 2025112.00112.00105.00105.50105.50-5.38%4,462
Jul 2, 2025111.50114.00110.00111.50111.50-3,710
Jul 1, 2025115.00115.00110.00111.50111.50-2.62%2,316
Jun 30, 2025116.00118.00113.50114.50114.50-1.29%8,840
Jun 27, 2025116.50117.00112.00116.00116.00-0.43%5,581
Jun 26, 2025118.00118.00116.00116.50116.50-1,318
Jun 25, 2025117.50119.00116.00116.50116.500.43%2,766
Jun 24, 2025111.00119.00109.00116.00116.004.98%10,098
Jun 23, 2025105.50110.50104.00110.50110.504.74%4,617
Jun 20, 2025105.00105.50102.00105.50105.502.43%5,481
Jun 18, 2025101.00105.50101.00103.00103.00-4,462
Jun 17, 2025102.00104.0099.60103.00103.00-4,307
Jun 16, 202598.40103.0098.00103.00103.004.25%3,787
Jun 13, 2025100.00101.0097.6098.8098.80-2.18%1,767
Jun 12, 202599.40101.0096.80101.00101.001.81%2,125
Jun 11, 202595.0099.2094.8099.2099.204.64%5,463
Jun 10, 202597.0098.2094.2094.8094.80-2.27%2,167
Jun 9, 202598.4098.4094.0097.0097.00-1.02%3,846
Jun 6, 202599.0099.0097.0098.0098.00-1.01%3,260
Jun 5, 202599.20100.5098.8099.0099.00-1,341
Jun 4, 2025100.00100.5098.2099.0099.001.02%622
Jun 3, 2025100.00101.0098.0098.0098.00-2.00%1,435
Jun 2, 202599.00100.0098.00100.00100.001.01%1,379
May 30, 2025100.00101.0096.4099.0099.00-11,020
May 29, 202598.8099.0097.0099.0099.000.20%2,703
May 28, 202596.2098.8096.2098.8098.802.28%3,784
May 27, 202595.8097.0095.6096.6096.601.05%1,873
May 26, 202595.0097.0094.8095.6095.600.63%2,875
May 23, 202596.8097.0094.6095.0095.00-2.06%2,262