SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.340
-0.004 (-0.30%)
Oct 9, 2026, 4:59 PM CET
SimFabric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.34 | 1.34 | 1.22 | 1.34 | 1.34 | -0.30% | 62,784 |
| Oct 8, 2026 | 1.33 | 1.35 | 1.28 | 1.34 | 1.34 | -1.90% | 14,778 |
| Oct 7, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | - | 4,136 |
| Oct 6, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | -0.44% | 4,348 |
| Oct 5, 2026 | 1.37 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 10,184 |
| Oct 2, 2026 | 1.36 | 1.41 | 1.30 | 1.40 | 1.40 | -5.03% | 33,105 |
| Oct 1, 2026 | 1.40 | 1.48 | 1.37 | 1.47 | 1.47 | 0.82% | 5,232 |
| Sep 30, 2026 | 1.40 | 1.48 | 1.40 | 1.46 | 1.46 | -0.82% | 3,955 |
| Sep 29, 2026 | 1.40 | 1.48 | 1.39 | 1.47 | 1.47 | 5.00% | 11,377 |
| Sep 28, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -3.05% | 7,071 |
| Sep 25, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | -0.28% | 4,354 |
| Sep 24, 2026 | 1.47 | 1.47 | 1.35 | 1.45 | 1.45 | 0.70% | 2,541 |
| Sep 23, 2026 | 1.45 | 1.47 | 1.34 | 1.44 | 1.44 | -0.14% | 10,032 |
| Sep 22, 2026 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.55% | 3,005 |
| Sep 21, 2026 | 1.38 | 1.47 | 1.38 | 1.45 | 1.45 | 0.84% | 8,793 |
| 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 |