Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 110.00
+1.00 (0.92%)
Aug 22, 2025, 5:00 PM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 115.00 | 117.00 | 113.50 | 116.00 | 116.00 | 0.87% | 5,048 |
| Jul 28, 2025 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | - | 939 |
| Jul 25, 2025 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | - | 1,762 |
| Jul 24, 2025 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 2.22% | 18,003 |
| Jul 23, 2025 | 107.00 | 112.50 | 106.00 | 112.50 | 112.50 | 4.65% | 7,980 |
| Jul 22, 2025 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | -1.38% | 393 |
| Jul 21, 2025 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.91% | 2,072 |
| Jul 18, 2025 | 109.00 | 111.00 | 107.50 | 110.00 | 110.00 | 0.46% | 489 |
| Jul 17, 2025 | 111.00 | 112.00 | 109.50 | 109.50 | 109.50 | -1.35% | 1,452 |
| Jul 16, 2025 | 108.50 | 111.00 | 108.00 | 111.00 | 111.00 | 3.74% | 1,761 |
| Jul 15, 2025 | 112.50 | 112.50 | 104.50 | 107.00 | 107.00 | -4.46% | 3,465 |
| Jul 14, 2025 | 116.00 | 116.00 | 109.50 | 112.00 | 112.00 | -3.45% | 2,178 |
| Jul 11, 2025 | 115.00 | 116.00 | 110.00 | 116.00 | 116.00 | - | 1,776 |
| Jul 10, 2025 | 113.00 | 119.00 | 110.00 | 116.00 | 116.00 | 2.65% | 2,990 |
| Jul 9, 2025 | 113.00 | 119.00 | 111.50 | 113.00 | 113.00 | -2.16% | 3,212 |
| Jul 8, 2025 | 113.00 | 116.00 | 111.50 | 115.50 | 115.50 | 2.21% | 2,941 |
| Jul 7, 2025 | 109.50 | 114.00 | 109.50 | 113.00 | 113.00 | 3.20% | 3,938 |
| Jul 4, 2025 | 105.50 | 110.00 | 105.50 | 109.50 | 109.50 | 3.79% | 1,288 |
| Jul 3, 2025 | 112.00 | 112.00 | 105.00 | 105.50 | 105.50 | -5.38% | 4,462 |
| Jul 2, 2025 | 111.50 | 114.00 | 110.00 | 111.50 | 111.50 | - | 3,710 |
| Jul 1, 2025 | 115.00 | 115.00 | 110.00 | 111.50 | 111.50 | -2.62% | 2,316 |
| Jun 30, 2025 | 116.00 | 118.00 | 113.50 | 114.50 | 114.50 | -1.29% | 8,840 |
| Jun 27, 2025 | 116.50 | 117.00 | 112.00 | 116.00 | 116.00 | -0.43% | 5,581 |
| Jun 26, 2025 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | - | 1,318 |
| Jun 25, 2025 | 117.50 | 119.00 | 116.00 | 116.50 | 116.50 | 0.43% | 2,766 |
| Jun 24, 2025 | 111.00 | 119.00 | 109.00 | 116.00 | 116.00 | 4.98% | 10,098 |
| Jun 23, 2025 | 105.50 | 110.50 | 104.00 | 110.50 | 110.50 | 4.74% | 4,617 |
| Jun 20, 2025 | 105.00 | 105.50 | 102.00 | 105.50 | 105.50 | 2.43% | 5,481 |
| Jun 18, 2025 | 101.00 | 105.50 | 101.00 | 103.00 | 103.00 | - | 4,462 |
| Jun 17, 2025 | 102.00 | 104.00 | 99.60 | 103.00 | 103.00 | - | 4,307 |
| Jun 16, 2025 | 98.40 | 103.00 | 98.00 | 103.00 | 103.00 | 4.25% | 3,787 |
| Jun 13, 2025 | 100.00 | 101.00 | 97.60 | 98.80 | 98.80 | -2.18% | 1,767 |
| Jun 12, 2025 | 99.40 | 101.00 | 96.80 | 101.00 | 101.00 | 1.81% | 2,125 |