Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 77.00
+0.60 (0.79%)
Apr 28, 2026, 5:02 PM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.60 | 79.60 | 77.70 | 78.50 | - | 2.75% | 705 |
| Apr 27, 2026 | 76.20 | 79.80 | 75.50 | 76.40 | 76.40 | 1.33% | 5,318 |
| Apr 24, 2026 | 76.10 | 77.10 | 73.00 | 75.40 | 75.40 | -0.53% | 7,348 |
| Apr 23, 2026 | 78.00 | 78.00 | 73.60 | 75.80 | 75.80 | -2.82% | 5,655 |
| Apr 22, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.26% | 5,801 |
| Apr 21, 2026 | 76.70 | 80.00 | 76.00 | 79.80 | 79.80 | 3.64% | 9,059 |
| Apr 20, 2026 | 78.00 | 80.20 | 75.10 | 77.00 | 77.00 | 1.32% | 10,050 |
| Apr 17, 2026 | 71.50 | 78.30 | 71.50 | 76.00 | 76.00 | 6.59% | 14,443 |
| Apr 16, 2026 | 69.50 | 71.90 | 69.50 | 71.30 | 71.30 | 2.59% | 13,392 |
| Apr 15, 2026 | 68.60 | 69.50 | 68.50 | 69.50 | 69.50 | 1.46% | 6,687 |
| Apr 14, 2026 | 69.00 | 69.00 | 67.70 | 68.50 | 68.50 | -0.44% | 4,645 |
| Apr 13, 2026 | 68.80 | 69.50 | 68.50 | 68.80 | 68.80 | -0.72% | 23,741 |
| Apr 10, 2026 | 68.80 | 70.30 | 68.00 | 69.30 | 69.30 | -1.00% | 4,917 |
| Apr 9, 2026 | 70.60 | 71.00 | 69.50 | 70.00 | 70.00 | - | 7,290 |
| Apr 8, 2026 | 69.50 | 70.00 | 68.40 | 70.00 | 70.00 | 1.45% | 9,028 |
| Apr 7, 2026 | 69.50 | 69.50 | 67.70 | 69.00 | 69.00 | -0.29% | 8,953 |
| Apr 2, 2026 | 69.40 | 69.60 | 68.80 | 69.20 | 69.20 | -0.57% | 4,930 |
| Apr 1, 2026 | 69.60 | 69.60 | 68.40 | 69.60 | 69.60 | 0.87% | 7,852 |
| Mar 31, 2026 | 69.00 | 69.60 | 68.20 | 69.00 | 69.00 | 0.58% | 7,849 |
| Mar 30, 2026 | 69.60 | 69.60 | 67.00 | 68.60 | 68.60 | 0.29% | 4,244 |
| Mar 27, 2026 | 69.20 | 69.60 | 67.20 | 68.40 | 68.40 | -0.87% | 11,500 |
| Mar 26, 2026 | 69.40 | 69.60 | 67.60 | 69.00 | 69.00 | 0.88% | 7,891 |
| Mar 25, 2026 | 68.80 | 69.00 | 67.40 | 68.40 | 68.40 | 2.09% | 13,344 |
| Mar 24, 2026 | 68.20 | 69.00 | 67.00 | 67.00 | 67.00 | -1.18% | 5,850 |
| Mar 23, 2026 | 69.00 | 69.00 | 65.60 | 67.80 | 67.80 | -1.74% | 25,033 |
| Mar 20, 2026 | 69.00 | 69.60 | 68.20 | 69.00 | 69.00 | - | 17,957 |
| Mar 19, 2026 | 68.60 | 70.00 | 68.00 | 69.00 | 69.00 | - | 5,321 |
| Mar 18, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 0.29% | 6,966 |
| Mar 17, 2026 | 68.60 | 69.80 | 68.60 | 68.80 | 68.80 | -0.29% | 7,478 |
| Mar 16, 2026 | 69.80 | 70.20 | 68.40 | 69.00 | 69.00 | -0.86% | 4,617 |
| Mar 13, 2026 | 69.80 | 70.00 | 68.80 | 69.60 | 69.60 | 0.87% | 4,463 |
| Mar 12, 2026 | 70.40 | 70.40 | 68.80 | 69.00 | 69.00 | -1.15% | 27,644 |
| Mar 11, 2026 | 71.00 | 71.00 | 69.80 | 69.80 | 69.80 | - | 13,240 |
| Mar 10, 2026 | 70.80 | 71.40 | 69.00 | 69.80 | 69.80 | - | 24,268 |
| Mar 9, 2026 | 71.20 | 71.20 | 68.80 | 69.80 | 69.80 | -1.97% | 19,445 |
| Mar 6, 2026 | 72.20 | 73.40 | 71.20 | 71.20 | 71.20 | -1.11% | 6,957 |
| Mar 5, 2026 | 72.00 | 73.60 | 71.60 | 72.00 | 72.00 | 0.56% | 9,867 |
| Mar 4, 2026 | 70.00 | 71.60 | 69.00 | 71.60 | 71.60 | 4.37% | 9,781 |
| Mar 3, 2026 | 72.00 | 72.00 | 68.60 | 68.60 | 68.60 | -1.44% | 4,636 |
| Mar 2, 2026 | 72.00 | 72.20 | 67.60 | 69.60 | 69.60 | -3.33% | 10,661 |
| Feb 27, 2026 | 74.00 | 74.00 | 71.40 | 72.00 | 72.00 | - | 5,992 |
| Feb 26, 2026 | 72.00 | 74.80 | 72.00 | 72.00 | 72.00 | 1.12% | 8,252 |
| Feb 25, 2026 | 71.60 | 72.60 | 70.60 | 71.20 | 71.20 | 0.28% | 6,049 |
| Feb 24, 2026 | 71.60 | 73.60 | 70.80 | 71.00 | 71.00 | -0.56% | 14,791 |
| Feb 23, 2026 | 72.60 | 75.80 | 71.20 | 71.40 | 71.40 | 0.56% | 22,973 |
| Feb 20, 2026 | 69.60 | 74.00 | 69.40 | 71.00 | 71.00 | 2.31% | 20,650 |
| Feb 19, 2026 | 71.60 | 72.80 | 69.20 | 69.40 | 69.40 | -2.53% | 25,427 |
| Feb 18, 2026 | 67.40 | 71.40 | 67.40 | 71.20 | 71.20 | 6.27% | 28,475 |
| Feb 17, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -3.74% | 10,646 |
| Feb 16, 2026 | 67.80 | 70.00 | 67.80 | 69.60 | 69.60 | 2.65% | 6,827 |