SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.818
+0.022 (1.22%)
Nov 3, 2025, 2:07 PM CET
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 1.69% | 26,164 |
| Oct 30, 2025 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -1.67% | 9,041 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.73 | 1.80 | 1.80 | 1.69% | 13,394 |
| Oct 28, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 12,610 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | - | 2,624 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | 0.56% | 15,640 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.73 | 1.79 | 1.79 | -3.24% | 26,385 |
| Oct 22, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | -1.07% | 2,976 |
| Oct 21, 2025 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 2.75% | 1,835 |
| Oct 20, 2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | - | 16,288 |
| Oct 17, 2025 | 1.84 | 1.86 | 1.79 | 1.82 | 1.82 | -1.09% | 6,603 |
| Oct 16, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | -1.08% | 2,443 |
| Oct 15, 2025 | 1.84 | 1.88 | 1.78 | 1.86 | 1.86 | 1.09% | 9,717 |
| Oct 14, 2025 | 1.83 | 1.86 | 1.70 | 1.84 | 1.84 | -1.08% | 23,962 |
| Oct 13, 2025 | 1.90 | 1.93 | 1.83 | 1.86 | 1.86 | -2.11% | 8,999 |
| Oct 10, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 1.06% | 11,519 |
| Oct 9, 2025 | 1.84 | 1.94 | 1.80 | 1.88 | 1.88 | 2.17% | 87,061 |
| Oct 8, 2025 | 1.83 | 1.85 | 1.77 | 1.84 | 1.84 | 0.55% | 27,737 |
| Oct 7, 2025 | 1.78 | 1.86 | 1.76 | 1.83 | 1.83 | 3.98% | 27,045 |
| Oct 6, 2025 | 1.79 | 1.82 | 1.75 | 1.76 | 1.76 | -2.22% | 66,035 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | 1.80 | -7.69% | 188,757 |
| Oct 2, 2025 | 1.98 | 1.98 | 1.81 | 1.95 | 1.95 | -2.50% | 42,657 |
| Oct 1, 2025 | 2.00 | 2.06 | 1.96 | 2.00 | 2.00 | -5.21% | 73,561 |
| Sep 30, 2025 | 2.02 | 2.22 | 1.96 | 2.11 | 2.11 | 4.98% | 72,689 |
| Sep 29, 2025 | 1.86 | 2.05 | 1.86 | 2.01 | 2.01 | 5.24% | 76,017 |
| Sep 26, 2025 | 1.91 | 1.98 | 1.86 | 1.91 | 1.91 | -1.55% | 24,694 |
| Sep 25, 2025 | 2.00 | 2.00 | 1.85 | 1.94 | 1.94 | -3.00% | 57,404 |
| Sep 24, 2025 | 1.96 | 2.03 | 1.94 | 2.00 | 2.00 | - | 15,189 |
| Sep 23, 2025 | 1.97 | 2.02 | 1.92 | 2.00 | 2.00 | -1.48% | 33,255 |
| Sep 22, 2025 | 2.05 | 2.05 | 1.98 | 2.03 | 2.03 | 1.50% | 8,163 |
| Sep 19, 2025 | 2.07 | 2.18 | 1.96 | 2.00 | 2.00 | -3.38% | 75,449 |
| Sep 18, 2025 | 2.16 | 2.17 | 1.95 | 2.07 | 2.07 | -5.05% | 105,171 |
| Sep 17, 2025 | 2.24 | 2.24 | 2.10 | 2.18 | 2.18 | -4.39% | 53,482 |
| Sep 16, 2025 | 2.30 | 2.37 | 2.21 | 2.28 | 2.28 | -0.44% | 28,088 |
| Sep 15, 2025 | 2.30 | 2.36 | 2.20 | 2.29 | 2.29 | -3.78% | 31,823 |
| Sep 12, 2025 | 2.48 | 2.48 | 2.30 | 2.38 | 2.38 | -0.83% | 100,453 |
| Sep 11, 2025 | 2.25 | 2.40 | 2.13 | 2.40 | 2.40 | 10.09% | 118,897 |
| Sep 10, 2025 | 2.23 | 2.32 | 2.11 | 2.18 | 2.18 | -3.11% | 165,967 |
| Sep 9, 2025 | 1.97 | 2.30 | 1.81 | 2.25 | 2.25 | 14.80% | 375,303 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.87 | 1.96 | 1.96 | -1.01% | 82,251 |
| Sep 5, 2025 | 2.00 | 2.03 | 1.87 | 1.98 | 1.98 | 1.54% | 68,122 |
| Sep 4, 2025 | 2.13 | 2.18 | 1.94 | 1.95 | 1.95 | -7.14% | 189,351 |
| Sep 3, 2025 | 2.27 | 2.63 | 2.06 | 2.10 | 2.10 | -6.25% | 598,542 |
| Sep 2, 2025 | 2.58 | 2.78 | 2.22 | 2.24 | 2.24 | 5.16% | 895,994 |
| Sep 1, 2025 | 1.79 | 2.15 | 1.72 | 2.13 | 2.13 | 21.71% | 144,028 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -2.23% | 31,092 |
| Aug 28, 2025 | 1.65 | 1.87 | 1.65 | 1.79 | 1.79 | 8.48% | 116,505 |
| Aug 27, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 19,610 |
| Aug 26, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | - | 10,645 |
| Aug 25, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 1,300 |