SimFabric S.A. (WSE:SIM)
Poland · Delayed Price · Currency is PLN 1.592
+0.004 (0.25%)
May 15, 2026, 12:14 PM CET
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 1.60 | 1.64 | 1.56 | 1.63 | 1.63 | 3.03% | 10,003 |
| Mar 19, 2026 | 1.67 | 1.68 | 1.56 | 1.58 | 1.58 | -5.26% | 16,745 |
| Mar 18, 2026 | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | -0.12% | 1,430 |
| Mar 17, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | -0.95% | 4,653 |
| Mar 16, 2026 | 1.69 | 1.69 | 1.64 | 1.69 | 1.69 | 0.48% | 640 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.06% | 15,429 |
| Mar 12, 2026 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | - | 27,702 |
| Mar 11, 2026 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | -1.16% | 9,580 |
| Mar 10, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | 1.78% | 7,241 |
| Mar 9, 2026 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | - | 5,273 |
| Mar 6, 2026 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | -1.17% | 42,571 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -0.47% | 27,308 |
| Mar 4, 2026 | 1.59 | 1.85 | 1.52 | 1.72 | 1.72 | 5.40% | 171,310 |
| Mar 3, 2026 | 1.57 | 1.64 | 1.51 | 1.63 | 1.63 | -0.73% | 8,497 |