SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.494
+0.012 (0.81%)
Aug 27, 2026, 3:51 PM CET
SimFabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | -0.67% | 5,795 |
| Jul 9, 2026 | 1.48 | 1.49 | 1.42 | 1.49 | 1.49 | -0.67% | 37,817 |
| Jul 8, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | -3.35% | 18,069 |
| Jul 7, 2026 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.77% | 6,908 |
| Jul 6, 2026 | 1.45 | 1.62 | 1.45 | 1.56 | 1.56 | 2.36% | 38,146 |
| Jul 3, 2026 | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | -0.91% | 18,630 |
| Jul 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.13% | 656 |
| Jul 1, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.19% | 2,108 |
| Jun 30, 2026 | 1.53 | 1.55 | 1.48 | 1.48 | 1.48 | -3.02% | 13,146 |
| Jun 29, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -0.52% | 1,044 |
| Jun 26, 2026 | 1.52 | 1.53 | 1.48 | 1.53 | 1.53 | 2.13% | 6,785 |
| Jun 25, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | -1.70% | 1,184 |
| Jun 24, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | -0.52% | 1,090 |
| Jun 23, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 0.26% | 1,530 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | -0.13% | 160 |
| Jun 19, 2026 | 1.54 | 1.54 | 1.48 | 1.53 | 1.53 | -1.03% | 15,084 |
| Jun 18, 2026 | 1.55 | 1.55 | 1.48 | 1.55 | 1.55 | -0.13% | 1,283 |