Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 95.70
+1.70 (1.81%)
Nov 4, 2026, 4:59 PM CET
Sygnity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 94.00 | 96.90 | 92.50 | 95.70 | 95.70 | 1.81% | 8,264 |
| Nov 3, 2026 | 95.60 | 96.00 | 91.10 | 94.00 | 94.00 | -1.98% | 13,100 |
| Nov 2, 2026 | 85.40 | 95.90 | 85.40 | 95.90 | 95.90 | 12.56% | 37,606 |
| Oct 30, 2026 | 88.20 | 89.60 | 85.00 | 85.20 | 85.20 | -4.91% | 15,669 |
| Oct 29, 2026 | 92.00 | 92.50 | 88.30 | 89.60 | 89.60 | -2.61% | 3,885 |
| Oct 28, 2026 | 90.50 | 92.50 | 89.70 | 92.00 | 92.00 | 1.21% | 7,012 |
| Oct 27, 2026 | 89.30 | 93.60 | 89.20 | 90.90 | 90.90 | 1.00% | 10,927 |
| Oct 26, 2026 | 86.20 | 91.00 | 86.20 | 90.00 | 90.00 | 3.45% | 13,935 |
| Oct 23, 2026 | 84.70 | 87.30 | 84.50 | 87.00 | 87.00 | 2.96% | 5,719 |
| Oct 22, 2026 | 85.00 | 85.60 | 83.40 | 84.50 | 84.50 | -0.47% | 8,124 |
| Oct 21, 2026 | 85.40 | 85.40 | 83.80 | 84.90 | 84.90 | -0.12% | 1,961 |
| Oct 20, 2026 | 84.40 | 85.00 | 83.00 | 85.00 | 85.00 | 0.12% | 4,373 |
| Oct 19, 2026 | 86.20 | 86.40 | 82.40 | 84.90 | 84.90 | -1.51% | 14,998 |
| Oct 16, 2026 | 86.50 | 87.50 | 85.30 | 86.20 | 86.20 | -0.35% | 3,162 |
| Oct 15, 2026 | 86.70 | 87.90 | 85.50 | 86.50 | 86.50 | -0.80% | 6,651 |
| Oct 14, 2026 | 84.40 | 90.00 | 84.30 | 87.20 | 87.20 | 2.59% | 23,004 |
| Oct 13, 2026 | 84.00 | 85.00 | 83.20 | 85.00 | 85.00 | 1.19% | 6,484 |
| Oct 12, 2026 | 84.00 | 85.30 | 84.00 | 84.00 | 84.00 | - | 9,134 |
| Oct 9, 2026 | 84.00 | 84.90 | 83.10 | 84.00 | 84.00 | 1.08% | 9,834 |
| Oct 8, 2026 | 83.40 | 84.00 | 82.20 | 83.10 | 83.10 | -0.95% | 8,185 |
| Oct 7, 2026 | 84.10 | 84.80 | 83.10 | 83.90 | 83.90 | -0.24% | 8,978 |
| Oct 6, 2026 | 85.50 | 86.00 | 83.50 | 84.10 | 84.10 | -1.64% | 9,373 |
| Oct 5, 2026 | 88.50 | 88.50 | 84.00 | 85.50 | 85.50 | -2.29% | 10,056 |
| Oct 2, 2026 | 85.20 | 87.60 | 84.60 | 87.50 | 87.50 | 2.10% | 5,146 |
| Oct 1, 2026 | 83.00 | 87.00 | 82.00 | 85.70 | 85.70 | 2.27% | 6,719 |
| Sep 30, 2026 | 85.20 | 85.20 | 83.00 | 83.80 | 83.80 | -0.36% | 3,881 |
| Sep 29, 2026 | 82.40 | 84.90 | 82.40 | 84.10 | 84.10 | 0.12% | 2,043 |
| Sep 28, 2026 | 83.20 | 84.50 | 81.00 | 84.00 | 84.00 | 0.96% | 13,775 |
| Sep 25, 2026 | 83.70 | 84.50 | 82.10 | 83.20 | 83.20 | -0.60% | 5,339 |
| Sep 24, 2026 | 84.00 | 85.20 | 82.60 | 83.70 | 83.70 | 0.48% | 5,920 |
| Sep 23, 2026 | 84.20 | 84.50 | 82.20 | 83.30 | 83.30 | -1.42% | 4,448 |
| Sep 22, 2026 | 84.50 | 85.90 | 84.20 | 84.50 | 84.50 | - | 3,950 |
| Sep 21, 2026 | 83.90 | 85.50 | 83.20 | 84.50 | 84.50 | 0.72% | 7,705 |
| Sep 18, 2026 | 83.50 | 84.90 | 81.60 | 83.90 | 83.90 | 1.08% | 5,257 |
| Sep 17, 2026 | 84.00 | 84.00 | 82.10 | 83.00 | 83.00 | - | 5,513 |
| Sep 16, 2026 | 81.80 | 83.00 | 80.80 | 83.00 | 83.00 | 3.11% | 6,152 |
| Sep 15, 2026 | 83.00 | 83.00 | 80.50 | 80.50 | 80.50 | -2.07% | 10,789 |
| Sep 14, 2026 | 83.80 | 84.90 | 82.20 | 82.20 | 82.20 | -0.48% | 8,605 |
| Sep 11, 2026 | 83.20 | 85.10 | 82.60 | 82.60 | 82.60 | -1.20% | 6,461 |
| Sep 10, 2026 | 86.40 | 86.40 | 82.50 | 83.60 | 83.60 | -0.71% | 9,712 |
| Sep 9, 2026 | 86.20 | 87.20 | 83.60 | 84.20 | 84.20 | -2.32% | 16,450 |
| Sep 8, 2026 | 88.60 | 88.70 | 85.90 | 86.20 | 86.20 | -1.37% | 5,862 |
| Sep 7, 2026 | 89.00 | 89.00 | 85.00 | 87.40 | 87.40 | 0.11% | 13,218 |
| Sep 4, 2026 | 86.10 | 91.90 | 86.10 | 87.30 | 87.30 | 2.59% | 16,977 |
| Sep 3, 2026 | 87.10 | 87.80 | 81.00 | 85.10 | 85.10 | -2.85% | 11,059 |
| Sep 2, 2026 | 87.00 | 87.60 | 86.40 | 87.60 | 87.60 | 0.46% | 2,949 |
| Sep 1, 2026 | 90.00 | 90.60 | 85.70 | 87.20 | 87.20 | -3.11% | 5,197 |
| Aug 31, 2026 | 87.70 | 90.80 | 85.50 | 90.00 | 90.00 | 2.27% | 8,669 |
| Aug 28, 2026 | 88.70 | 89.90 | 87.50 | 88.00 | 88.00 | -0.45% | 9,706 |
| Aug 27, 2026 | 89.60 | 90.40 | 87.10 | 88.40 | 88.40 | -1.56% | 6,708 |