SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.644
+0.032 (1.99%)
Jun 3, 2026, 12:19 PM CET
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.59 | 1.59 | 1.54 | 1.59 | 1.59 | 3.12% | 2,272 |
| May 13, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -3.87% | 16,645 |
| May 12, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 4.03% | 2,463 |
| May 11, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -4.11% | 9 |
| May 8, 2026 | 1.60 | 1.61 | 1.56 | 1.61 | 1.61 | -0.12% | 3,354 |
| May 7, 2026 | 1.62 | 1.62 | 1.52 | 1.61 | 1.61 | -0.50% | 7,792 |
| May 6, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -0.25% | 3,059 |
| May 5, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.12% | 5,486 |
| May 4, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | - | 2,037 |
| Apr 30, 2026 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | 2.27% | 10,893 |
| Apr 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.88% | 650 |
| Apr 28, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 1,908 |
| Apr 27, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 4,150 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.01% | 1,874 |
| Apr 23, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.37% | 575 |
| Apr 22, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | -0.86% | 13,627 |
| Apr 21, 2026 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | -0.25% | 2,375 |
| Apr 20, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | -0.73% | 6,036 |
| Apr 17, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | -0.73% | 3,457 |
| Apr 16, 2026 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | -0.96% | 20,360 |
| Apr 15, 2026 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | -0.72% | 5,987 |
| Apr 14, 2026 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -0.12% | 355 |
| Apr 13, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | - | 1,374 |
| Apr 10, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.21% | 4,384 |
| Apr 9, 2026 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | -0.72% | 6,856 |
| Apr 8, 2026 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 0.60% | 7,516 |
| Apr 7, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | 4.80% | 10,967 |
| Apr 2, 2026 | 1.64 | 1.64 | 1.58 | 1.58 | 1.58 | -3.77% | 7,415 |
| Apr 1, 2026 | 1.63 | 1.70 | 1.58 | 1.65 | 1.65 | -3.52% | 48,836 |
| Mar 31, 2026 | 1.69 | 1.72 | 1.63 | 1.71 | 1.71 | 0.47% | 22,615 |
| Mar 30, 2026 | 1.62 | 1.78 | 1.57 | 1.70 | 1.70 | 4.69% | 138,774 |
| Mar 27, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | -0.12% | 2,262 |
| Mar 26, 2026 | 1.62 | 1.63 | 1.56 | 1.62 | 1.62 | 3.84% | 3,030 |
| Mar 25, 2026 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -3.93% | 1,033 |
| Mar 24, 2026 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | -0.49% | 3,867 |
| Mar 23, 2026 | 1.63 | 1.64 | 1.55 | 1.64 | 1.64 | 0.25% | 10,987 |