Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 79.50
+1.90 (2.45%)
May 19, 2026, 12:46 PM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 77.60 | 80.10 | 77.40 | 79.90 | - | 2.96% | 9,379 |
| May 18, 2026 | 78.00 | 79.00 | 77.10 | 77.60 | 77.60 | -0.39% | 4,510 |
| May 15, 2026 | 77.50 | 78.50 | 76.80 | 77.90 | 77.90 | 1.17% | 5,826 |
| May 14, 2026 | 79.00 | 79.60 | 77.00 | 77.00 | 77.00 | -3.75% | 23,332 |
| May 13, 2026 | 77.00 | 80.90 | 77.00 | 80.00 | 80.00 | 2.04% | 15,134 |
| May 12, 2026 | 79.00 | 79.00 | 75.30 | 78.40 | 78.40 | -1.26% | 7,144 |
| May 11, 2026 | 82.20 | 82.20 | 78.20 | 79.40 | 79.40 | -1.98% | 5,523 |
| May 8, 2026 | 81.70 | 83.90 | 80.60 | 81.00 | 81.00 | - | 11,503 |
| May 7, 2026 | 77.50 | 81.40 | 76.20 | 81.00 | 81.00 | 5.33% | 24,228 |
| May 6, 2026 | 77.80 | 78.90 | 75.90 | 76.90 | 76.90 | -1.16% | 12,651 |
| May 5, 2026 | 78.70 | 79.40 | 76.10 | 77.80 | 77.80 | -1.02% | 16,781 |
| May 4, 2026 | 72.20 | 78.60 | 70.10 | 78.60 | 78.60 | 6.50% | 44,440 |
| Apr 30, 2026 | 74.00 | 75.90 | 73.30 | 73.80 | 73.80 | -0.67% | 4,784 |
| Apr 29, 2026 | 77.90 | 77.90 | 74.30 | 74.30 | 74.30 | -3.51% | 4,303 |
| Apr 28, 2026 | 79.60 | 79.60 | 76.30 | 77.00 | 77.00 | 0.79% | 1,631 |
| 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% | 7,952 |
| 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 |