Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 73.00
-0.50 (-0.68%)
Jul 24, 2026, 5:00 PM CET
Sygnity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 73.50 | 73.90 | 72.10 | 73.00 | 73.00 | -0.68% | 5,616 |
| Jul 23, 2026 | 75.40 | 75.40 | 73.50 | 73.50 | 73.50 | -1.87% | 4,935 |
| Jul 22, 2026 | 75.00 | 75.00 | 74.60 | 74.90 | 74.90 | -0.13% | 1,977 |
| Jul 21, 2026 | 76.80 | 77.20 | 75.00 | 75.00 | 75.00 | -0.66% | 5,211 |
| Jul 20, 2026 | 75.60 | 77.50 | 75.50 | 75.50 | 75.50 | -0.13% | 2,134 |
| Jul 17, 2026 | 76.50 | 76.90 | 75.00 | 75.60 | 75.60 | -1.18% | 6,833 |
| Jul 16, 2026 | 76.90 | 77.60 | 76.50 | 76.50 | 76.50 | -0.91% | 5,415 |
| Jul 15, 2026 | 77.00 | 77.50 | 76.90 | 77.20 | 77.20 | - | 2,555 |
| Jul 14, 2026 | 78.50 | 78.50 | 76.90 | 77.20 | 77.20 | -1.15% | 10,701 |
| Jul 13, 2026 | 78.10 | 78.50 | 77.90 | 78.10 | 78.10 | 0.26% | 2,284 |
| Jul 10, 2026 | 78.50 | 78.50 | 77.90 | 77.90 | 77.90 | -0.13% | 2,030 |
| Jul 9, 2026 | 78.00 | 78.90 | 77.90 | 78.00 | 78.00 | 0.13% | 1,830 |
| Jul 8, 2026 | 79.20 | 79.30 | 77.10 | 77.90 | 77.90 | -1.64% | 4,838 |
| Jul 7, 2026 | 77.90 | 79.20 | 77.40 | 79.20 | 79.20 | 1.54% | 2,639 |
| Jul 6, 2026 | 77.60 | 78.20 | 77.10 | 78.00 | 78.00 | 0.52% | 1,805 |
| 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 |