SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.616
-0.004 (-0.25%)
Jul 24, 2026, 1:57 PM CET
SimFabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 3.33% | 14,250 |
| Jun 16, 2026 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.21% | 3,197 |
| Jun 15, 2026 | 1.48 | 1.53 | 1.48 | 1.48 | 1.48 | - | 7,784 |
| Jun 12, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -3.26% | 7,700 |
| Jun 11, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.13% | 1,195 |
| Jun 10, 2026 | 1.57 | 1.57 | 1.45 | 1.53 | 1.53 | -2.29% | 62,324 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.97% | 1,280 |
| Jun 8, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | 3.19% | 898 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -4.62% | 12,674 |
| Jun 3, 2026 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.99% | 844 |
| Jun 2, 2026 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -4.16% | 7,727 |
| Jun 1, 2026 | 1.60 | 1.71 | 1.55 | 1.68 | 1.68 | 8.10% | 42,236 |
| May 29, 2026 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -1.02% | 3,918 |
| May 28, 2026 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | 0.26% | 5,361 |
| May 27, 2026 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 1.82% | 2,867 |
| May 26, 2026 | 1.54 | 1.54 | 1.51 | 1.54 | 1.54 | -1.91% | 8,703 |
| May 25, 2026 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | -0.76% | 7,904 |
| May 22, 2026 | 1.54 | 1.58 | 1.53 | 1.58 | 1.58 | 1.54% | 4,643 |
| May 21, 2026 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -0.13% | 1,727 |
| May 20, 2026 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 1,528 |
| May 19, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | -0.13% | 720 |
| May 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 526 |
| May 15, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 0.25% | 2,062 |