Sygnity S.A. (WSE:SGN)
Poland · Delayed Price · Currency is PLN 87.30
+2.20 (2.59%)
Sep 4, 2026, 5:00 PM CET
Sygnity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 87.80 | 90.90 | 86.70 | 89.80 | 89.80 | 3.82% | 13,800 |
| Aug 25, 2026 | 86.80 | 88.90 | 86.00 | 86.50 | 86.50 | 0.58% | 13,370 |
| Aug 24, 2026 | 87.90 | 87.90 | 84.40 | 86.00 | 86.00 | -1.04% | 7,047 |
| Aug 21, 2026 | 84.70 | 87.80 | 84.40 | 86.90 | 86.90 | 2.60% | 17,568 |
| Aug 20, 2026 | 79.00 | 86.30 | 78.70 | 84.70 | 84.70 | 8.45% | 64,115 |
| Aug 19, 2026 | 72.30 | 78.10 | 72.00 | 78.10 | 78.10 | 8.47% | 83,512 |
| Aug 18, 2026 | 72.20 | 72.70 | 71.90 | 72.00 | 72.00 | - | 45,124 |
| Aug 17, 2026 | 72.40 | 72.40 | 71.90 | 72.00 | 72.00 | - | 51,385 |
| Aug 14, 2026 | 72.40 | 73.90 | 71.90 | 72.00 | 72.00 | -0.14% | 126,851 |
| Aug 13, 2026 | 72.00 | 72.40 | 71.90 | 72.10 | 72.10 | 0.42% | 50,487 |
| Aug 12, 2026 | 72.50 | 72.50 | 71.70 | 71.80 | 71.80 | -0.28% | 114,295 |
| Aug 11, 2026 | 72.30 | 72.50 | 71.90 | 72.00 | 72.00 | - | 128,123 |
| Aug 10, 2026 | 72.00 | 73.40 | 71.80 | 72.00 | 72.00 | - | 69,104 |
| Aug 7, 2026 | 72.10 | 72.80 | 71.90 | 72.00 | 72.00 | - | 32,660 |
| Aug 6, 2026 | 72.00 | 72.50 | 71.70 | 72.00 | 72.00 | 0.14% | 19,227 |
| Aug 5, 2026 | 71.90 | 72.50 | 71.50 | 71.90 | 71.90 | - | 32,268 |
| Aug 4, 2026 | 71.90 | 72.90 | 71.80 | 71.90 | 71.90 | - | 25,273 |
| Aug 3, 2026 | 72.10 | 73.00 | 71.50 | 71.90 | 71.90 | -0.28% | 29,656 |
| Jul 31, 2026 | 73.80 | 75.40 | 72.10 | 72.10 | 72.10 | 0.14% | 74,970 |
| Jul 30, 2026 | 72.20 | 76.40 | 72.00 | 72.00 | 72.00 | -0.14% | 56,190 |
| Jul 29, 2026 | 74.00 | 74.00 | 72.10 | 72.10 | 72.10 | -1.23% | 22,539 |
| Jul 28, 2026 | 73.30 | 73.40 | 72.40 | 73.00 | 73.00 | 0.55% | 34,072 |
| Jul 27, 2026 | 73.00 | 73.60 | 72.30 | 72.60 | 72.60 | -0.55% | 6,602 |
| 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 |