SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.660
-0.048 (-2.81%)
Aug 1, 2025, 4:40 PM CET
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | - | 10,699 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 1,207 |
| Jul 30, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.58% | 7,902 |
| Jul 29, 2025 | 1.73 | 1.73 | 1.64 | 1.71 | 1.71 | -1.72% | 1,256 |
| Jul 28, 2025 | 1.66 | 1.74 | 1.61 | 1.74 | 1.74 | 2.96% | 19,693 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 10,349 |
| Jul 24, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 1,527 |
| Jul 23, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | - | 2,007 |
| Jul 22, 2025 | 1.71 | 1.75 | 1.59 | 1.69 | 1.69 | -3.98% | 22,753 |
| Jul 21, 2025 | 1.76 | 1.76 | 1.67 | 1.76 | 1.76 | - | 12,523 |
| Jul 18, 2025 | 1.77 | 1.78 | 1.72 | 1.76 | 1.76 | -1.12% | 3,964 |
| Jul 17, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | 4.09% | 1,516 |
| Jul 16, 2025 | 1.70 | 1.76 | 1.67 | 1.71 | 1.71 | 0.59% | 26,149 |
| Jul 15, 2025 | 1.73 | 1.79 | 1.70 | 1.70 | 1.70 | -1.73% | 7,584 |
| Jul 14, 2025 | 1.75 | 1.75 | 1.65 | 1.73 | 1.73 | -1.14% | 11,110 |
| Jul 11, 2025 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | -1.69% | 1,300 |
| Jul 10, 2025 | 1.78 | 1.79 | 1.73 | 1.78 | 1.78 | -0.56% | 4,046 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.72 | 1.79 | 1.79 | -0.56% | 6,737 |
| Jul 8, 2025 | 1.77 | 1.82 | 1.74 | 1.80 | 1.80 | -1.64% | 15,867 |
| Jul 7, 2025 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | 2.81% | 5,205 |
| Jul 4, 2025 | 1.75 | 1.78 | 1.70 | 1.78 | 1.78 | 1.71% | 7,949 |
| Jul 3, 2025 | 1.72 | 1.85 | 1.65 | 1.75 | 1.75 | 1.16% | 36,918 |
| Jul 2, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | - | 4,509 |
| Jul 1, 2025 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 4.85% | 3,075 |
| Jun 30, 2025 | 1.62 | 1.73 | 1.62 | 1.65 | 1.65 | -2.37% | 5,201 |
| Jun 27, 2025 | 1.66 | 1.69 | 1.61 | 1.69 | 1.69 | 1.20% | 7,973 |
| Jun 26, 2025 | 1.67 | 1.67 | 1.59 | 1.67 | 1.67 | - | 5,313 |
| Jun 25, 2025 | 1.62 | 1.68 | 1.62 | 1.67 | 1.67 | -0.60% | 6,883 |
| Jun 24, 2025 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | - | 3,557 |
| Jun 23, 2025 | 1.68 | 1.68 | 1.62 | 1.68 | 1.68 | 1.20% | 1,732 |
| Jun 20, 2025 | 1.66 | 1.68 | 1.62 | 1.66 | 1.66 | - | 7,136 |
| Jun 18, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -1.78% | 3,369 |
| Jun 17, 2025 | 1.69 | 1.69 | 1.65 | 1.69 | 1.69 | - | 1,204 |
| Jun 16, 2025 | 1.67 | 1.74 | 1.59 | 1.69 | 1.69 | -2.31% | 14,646 |
| Jun 13, 2025 | 1.74 | 1.74 | 1.66 | 1.73 | 1.73 | - | 1,319 |
| Jun 12, 2025 | 1.70 | 1.75 | 1.65 | 1.73 | 1.73 | 1.76% | 8,963 |
| Jun 11, 2025 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 5,924 |
| Jun 10, 2025 | 1.68 | 1.74 | 1.65 | 1.70 | 1.70 | -4.49% | 52,926 |
| Jun 9, 2025 | 1.78 | 1.78 | 1.71 | 1.78 | 1.78 | -0.56% | 19,453 |
| Jun 6, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 2.29% | 4,269 |
| Jun 5, 2025 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -2.78% | 600 |
| Jun 4, 2025 | 1.75 | 1.81 | 1.70 | 1.80 | 1.80 | -0.55% | 923 |
| Jun 3, 2025 | 1.75 | 1.81 | 1.68 | 1.81 | 1.81 | 3.43% | 42,866 |
| Jun 2, 2025 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -2.78% | 3,420 |
| May 30, 2025 | 1.83 | 1.83 | 1.72 | 1.80 | 1.80 | -1.64% | 25,014 |
| May 29, 2025 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | - | 106 |
| May 28, 2025 | 1.80 | 1.84 | 1.77 | 1.83 | 1.83 | -0.54% | 5,436 |
| May 27, 2025 | 1.83 | 1.84 | 1.77 | 1.84 | 1.84 | - | 6,344 |
| May 26, 2025 | 1.78 | 1.84 | 1.75 | 1.84 | 1.84 | 1.10% | 5,810 |
| May 23, 2025 | 1.81 | 1.82 | 1.78 | 1.82 | 1.82 | - | 2,467 |