SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.436
+0.002 (0.14%)
Sep 18, 2026, 2:33 PM CET
SimFabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.43 | 1.44 | 1.36 | 1.44 | 1.44 | 0.14% | 3,872 |
| Sep 17, 2026 | 1.43 | 1.44 | 1.36 | 1.43 | 1.43 | 0.28% | 4,963 |
| Sep 16, 2026 | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | -0.42% | 2,424 |
| Sep 15, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.57% | 3,643 |
| Sep 14, 2026 | 1.33 | 1.44 | 1.32 | 1.40 | 1.40 | 5.74% | 10,076 |
| Sep 11, 2026 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -3.92% | 4,880 |
| Sep 10, 2026 | 1.36 | 1.40 | 1.32 | 1.38 | 1.38 | -0.86% | 60,500 |
| Sep 9, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -2.11% | 6,845 |
| Sep 8, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | 846 |
| Sep 7, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -2.64% | 11,756 |
| Sep 4, 2026 | 1.38 | 1.48 | 1.36 | 1.44 | 1.44 | 3.45% | 16,989 |
| Sep 3, 2026 | 1.39 | 1.40 | 1.34 | 1.39 | 1.39 | -0.29% | 11,079 |
| Sep 2, 2026 | 1.40 | 1.40 | 1.32 | 1.39 | 1.39 | -1.13% | 35,375 |
| Sep 1, 2026 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 3,589 |
| Aug 31, 2026 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -1.11% | 76,690 |
| Aug 28, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | -3.75% | 13,297 |
| Aug 27, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | 0.67% | 8,679 |
| Aug 26, 2026 | 1.49 | 1.49 | 1.44 | 1.48 | 1.48 | 2.35% | 27,213 |
| Aug 25, 2026 | 1.48 | 1.51 | 1.45 | 1.45 | 1.45 | -4.36% | 40,284 |
| Aug 24, 2026 | 1.49 | 1.58 | 1.47 | 1.51 | 1.51 | -0.92% | 242,802 |
| Aug 21, 2026 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 1.19% | 9,328 |
| Aug 20, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | 1,272 |
| Aug 19, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 285 |
| Aug 18, 2026 | 1.50 | 1.52 | 1.46 | 1.51 | 1.51 | 0.67% | 8,671 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | 1.35% | 20,054 |
| Aug 14, 2026 | 1.61 | 1.63 | 1.46 | 1.48 | 1.48 | -8.42% | 132,633 |
| Aug 13, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | -0.86% | 7,211 |
| Aug 12, 2026 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | -0.49% | 27,150 |
| Aug 11, 2026 | 1.67 | 1.67 | 1.60 | 1.64 | 1.64 | -2.38% | 20,864 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.71% | 10,707 |
| Aug 7, 2026 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 11,472 |
| Aug 6, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 3.21% | 86,431 |
| Aug 5, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | -0.12% | 6,128 |
| Aug 4, 2026 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | 1.76% | 23,370 |
| Aug 3, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | -0.38% | 4,625 |
| Jul 31, 2026 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | 2.96% | 12,863 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.00% | 11,674 |
| Jul 29, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | - | 3,619 |
| Jul 28, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | 1,810 |
| Jul 27, 2026 | 1.62 | 1.62 | 1.53 | 1.60 | 1.60 | -0.99% | 5,638 |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.25% | 420 |
| Jul 23, 2026 | 1.53 | 1.66 | 1.51 | 1.62 | 1.62 | 3.45% | 41,119 |
| Jul 22, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 3.57% | 8,520 |
| Jul 21, 2026 | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | -0.53% | 10,728 |
| Jul 20, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -3.68% | 17,856 |
| Jul 17, 2026 | 1.56 | 1.59 | 1.51 | 1.58 | 1.58 | 4.23% | 23,356 |
| Jul 16, 2026 | 1.60 | 1.66 | 1.51 | 1.51 | 1.51 | -4.78% | 40,740 |
| Jul 15, 2026 | 1.83 | 1.86 | 1.57 | 1.59 | 1.59 | -8.62% | 169,415 |
| Jul 14, 2026 | 1.43 | 1.84 | 1.43 | 1.74 | 1.74 | 18.37% | 251,488 |
| Jul 13, 2026 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | -0.68% | 3,078 |