SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.622
-0.002 (-0.12%)
At close: Mar 27, 2026
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | -0.12% | 2,262 |
| Mar 26, 2026 | 1.62 | 1.63 | 1.56 | 1.62 | 1.62 | 3.84% | 3,030 |
| Mar 25, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -3.93% | 1,033 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | -0.49% | 3,867 |
| Mar 23, 2026 | 1.63 | 1.64 | 1.55 | 1.64 | 1.64 | 0.25% | 10,987 |
| Mar 20, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 3.03% | 10,003 |
| Mar 19, 2026 | 1.67 | 1.68 | 1.56 | 1.58 | 1.58 | -5.26% | 16,745 |
| Mar 18, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | -0.12% | 1,430 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -0.95% | 4,653 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | 0.48% | 640 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.06% | 15,429 |
| Mar 12, 2026 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | - | 27,702 |
| Mar 11, 2026 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | -1.16% | 9,580 |
| Mar 10, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 1.78% | 7,241 |
| Mar 9, 2026 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | - | 5,273 |
| Mar 6, 2026 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | -1.17% | 42,571 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -0.47% | 27,308 |
| Mar 4, 2026 | 1.59 | 1.85 | 1.52 | 1.72 | 1.72 | 5.40% | 171,310 |
| Mar 3, 2026 | 1.57 | 1.64 | 1.51 | 1.63 | 1.63 | -0.73% | 8,497 |
| Mar 2, 2026 | 1.60 | 1.65 | 1.55 | 1.64 | 1.64 | -1.08% | 8,176 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 1,519 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -1.22% | 7,590 |
| Feb 25, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 2,170 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | - | 7,506 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.88% | 4,343 |
| Feb 20, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -0.12% | 310 |
| Feb 19, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 2,313 |
| Feb 18, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 21,607 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.72% | 3,217 |
| Feb 16, 2026 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | -0.24% | 17,885 |
| Feb 13, 2026 | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | 3.08% | 3,185 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -4.80% | 44,424 |
| Feb 11, 2026 | 1.58 | 1.86 | 1.57 | 1.71 | 1.71 | 6.62% | 309,958 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.38% | 3,074 |
| Feb 9, 2026 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | -2.68% | 22,448 |
| Feb 6, 2026 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 0.86% | 6,860 |
| Feb 5, 2026 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | -0.73% | 4,330 |
| Feb 4, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.54% | 1,085 |
| Feb 3, 2026 | 1.58 | 1.66 | 1.58 | 1.58 | 1.58 | -1.49% | 13,286 |
| Feb 2, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | -2.43% | 10,981 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | 0.12% | 9,894 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -2.03% | 5,597 |
| Jan 28, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -0.47% | 1,394 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 0.84% | 5,175 |
| Jan 26, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | -0.12% | 2,635 |
| Jan 23, 2026 | 1.66 | 1.70 | 1.60 | 1.67 | 1.67 | -1.53% | 21,379 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,172 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 577 |
| Jan 20, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | -2.19% | 9,478 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.63 | 1.74 | 1.74 | -1.14% | 6,758 |