Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 78.00
+0.40 (0.52%)
Jul 6, 2026, 5:00 PM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 77.90 | 77.90 | 76.80 | 77.60 | 77.60 | -0.39% | 1,667 |
| Jul 2, 2026 | 80.00 | 80.00 | 77.40 | 77.90 | 77.90 | -0.76% | 25,726 |
| Jul 1, 2026 | 79.80 | 80.00 | 78.50 | 78.50 | 78.50 | -0.38% | 3,407 |
| Jun 30, 2026 | 75.50 | 79.00 | 74.70 | 78.80 | 78.80 | 4.37% | 6,543 |
| Jun 29, 2026 | 73.50 | 75.90 | 73.50 | 75.50 | 75.50 | 2.03% | 4,481 |
| Jun 26, 2026 | 73.40 | 74.60 | 73.40 | 74.00 | 74.00 | -1.20% | 1,557 |
| Jun 25, 2026 | 75.50 | 75.50 | 73.40 | 74.90 | 74.90 | 1.22% | 2,271 |
| Jun 24, 2026 | 74.20 | 74.90 | 73.50 | 74.00 | 74.00 | -0.27% | 2,400 |
| Jun 23, 2026 | 74.50 | 74.80 | 72.30 | 74.20 | 74.20 | -0.93% | 4,242 |
| Jun 22, 2026 | 76.00 | 76.00 | 74.50 | 74.90 | 74.90 | -1.19% | 4,214 |
| Jun 19, 2026 | 75.20 | 76.20 | 75.00 | 75.80 | 75.80 | 0.80% | 2,264 |
| Jun 18, 2026 | 76.80 | 76.90 | 75.20 | 75.20 | 75.20 | -1.83% | 4,640 |
| Jun 17, 2026 | 75.80 | 77.20 | 75.60 | 76.60 | 76.60 | 0.13% | 3,547 |
| Jun 16, 2026 | 76.50 | 77.10 | 75.10 | 76.50 | 76.50 | 0.13% | 6,414 |
| Jun 15, 2026 | 75.50 | 77.50 | 75.50 | 76.40 | 76.40 | 1.60% | 2,876 |
| Jun 12, 2026 | 76.50 | 78.90 | 75.10 | 75.20 | 75.20 | -1.70% | 4,608 |
| Jun 11, 2026 | 77.90 | 78.30 | 76.50 | 76.50 | 76.50 | -1.80% | 3,457 |
| Jun 10, 2026 | 77.40 | 78.10 | 74.30 | 77.90 | 77.90 | 0.65% | 10,047 |
| Jun 9, 2026 | 77.70 | 79.00 | 77.40 | 77.40 | 77.40 | -0.26% | 6,796 |
| Jun 8, 2026 | 79.90 | 79.90 | 77.00 | 77.60 | 77.60 | -1.77% | 2,183 |
| Jun 5, 2026 | 78.30 | 80.00 | 78.30 | 79.00 | 79.00 | 0.89% | 2,837 |
| Jun 3, 2026 | 83.60 | 83.60 | 78.30 | 78.30 | 78.30 | -2.13% | 8,058 |
| Jun 2, 2026 | 81.40 | 84.90 | 79.60 | 80.00 | 80.00 | 0.50% | 14,940 |
| Jun 1, 2026 | 75.00 | 82.00 | 74.00 | 79.60 | 79.60 | 8.45% | 20,134 |
| May 29, 2026 | 73.00 | 74.30 | 72.50 | 73.40 | 73.40 | 1.94% | 10,133 |
| May 28, 2026 | 74.30 | 76.00 | 71.20 | 72.00 | 72.00 | -2.70% | 35,525 |
| May 27, 2026 | 74.50 | 77.90 | 73.80 | 74.00 | 74.00 | -1.33% | 13,692 |
| May 26, 2026 | 76.90 | 76.90 | 74.30 | 75.00 | 75.00 | -1.45% | 7,538 |
| May 25, 2026 | 77.70 | 78.10 | 75.50 | 76.10 | 76.10 | -1.17% | 9,607 |
| May 22, 2026 | 78.00 | 79.70 | 77.00 | 77.00 | 77.00 | -0.13% | 12,659 |
| May 21, 2026 | 76.70 | 78.50 | 76.30 | 77.10 | 77.10 | 1.31% | 9,498 |
| May 20, 2026 | 79.00 | 79.00 | 76.10 | 76.10 | 76.10 | -2.44% | 2,492 |
| May 19, 2026 | 77.60 | 80.10 | 77.00 | 78.00 | 78.00 | 0.52% | 47,931 |
| 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 |