Fabryka Farb i Lakierów Sniezka SA (WSE:SKA)
Poland · Delayed Price · Currency is PLN 82.00
+0.20 (0.24%)
Nov 21, 2025, 4:41 PM CET
WSE:SKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 82.00 | 82.00 | 81.00 | 82.00 | 82.00 | 0.24% | 119 |
| Nov 20, 2025 | 82.00 | 82.00 | 80.20 | 81.80 | 81.80 | 1.49% | 327 |
| Nov 19, 2025 | 79.00 | 80.60 | 79.00 | 80.60 | 80.60 | 2.03% | 54 |
| Nov 18, 2025 | 80.80 | 80.80 | 79.00 | 79.00 | 79.00 | -2.23% | 69 |
| Nov 17, 2025 | 80.20 | 80.80 | 80.00 | 80.80 | 80.80 | 1.00% | 214 |
| Nov 14, 2025 | 80.80 | 80.80 | 79.00 | 80.00 | 80.00 | -0.99% | 432 |
| Nov 13, 2025 | 80.60 | 80.80 | 80.00 | 80.80 | 80.80 | 0.25% | 235 |
| Nov 12, 2025 | 78.20 | 80.60 | 78.20 | 80.60 | 80.60 | 3.07% | 224 |
| Nov 10, 2025 | 78.40 | 79.80 | 78.20 | 78.20 | 78.20 | -2.25% | 453 |
| Nov 7, 2025 | 79.80 | 80.00 | 79.00 | 80.00 | 80.00 | 1.78% | 215 |
| Nov 6, 2025 | 78.60 | 79.40 | 78.60 | 78.60 | 78.60 | - | 228 |
| Nov 5, 2025 | 78.20 | 79.80 | 78.20 | 78.60 | 78.60 | 0.51% | 47 |
| Nov 4, 2025 | 80.80 | 80.80 | 77.80 | 78.20 | 78.20 | -2.98% | 397 |
| Nov 3, 2025 | 80.40 | 80.60 | 80.40 | 80.60 | 80.60 | 1.26% | 81 |
| Oct 31, 2025 | 80.40 | 80.40 | 79.60 | 79.60 | 79.60 | -0.50% | 58 |
| Oct 30, 2025 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | -0.74% | 212 |
| Oct 29, 2025 | 78.80 | 80.60 | 78.60 | 80.60 | 80.60 | 2.28% | 158 |
| Oct 28, 2025 | 79.80 | 79.80 | 78.80 | 78.80 | 78.80 | -0.76% | 240 |
| Oct 27, 2025 | 79.40 | 79.40 | 78.60 | 79.40 | 79.40 | - | 1,341 |
| Oct 24, 2025 | 79.20 | 81.40 | 79.20 | 79.40 | 79.40 | 0.25% | 49 |
| Oct 23, 2025 | 81.60 | 81.60 | 79.00 | 79.20 | 79.20 | -2.70% | 154 |
| Oct 22, 2025 | 78.80 | 81.40 | 78.80 | 81.40 | 81.40 | 3.30% | 294 |
| Oct 21, 2025 | 81.60 | 81.60 | 78.20 | 78.80 | 78.80 | -1.25% | 29 |
| Oct 20, 2025 | 79.00 | 80.20 | 78.20 | 79.80 | 79.80 | 1.53% | 372 |
| Oct 17, 2025 | 82.20 | 82.20 | 77.00 | 78.60 | 78.60 | -2.96% | 839 |
| Oct 16, 2025 | 79.80 | 81.00 | 79.80 | 81.00 | 81.00 | 1.50% | 34 |
| Oct 15, 2025 | 81.20 | 81.20 | 79.80 | 79.80 | 79.80 | -1.72% | 315 |
| Oct 14, 2025 | 83.20 | 83.20 | 81.20 | 81.20 | 81.20 | -2.40% | 58 |
| Oct 13, 2025 | 82.00 | 83.20 | 81.80 | 83.20 | 83.20 | 0.48% | 1,182 |
| Oct 10, 2025 | 82.80 | 82.80 | 80.80 | 82.80 | 82.80 | 1.22% | 173 |
| Oct 9, 2025 | 82.60 | 82.60 | 80.60 | 81.80 | 81.80 | -1.21% | 53 |
| Oct 8, 2025 | 82.80 | 83.00 | 81.80 | 82.80 | 82.80 | -0.24% | 344 |
| Oct 7, 2025 | 83.00 | 83.00 | 80.40 | 83.00 | 83.00 | 1.97% | 239 |
| Oct 6, 2025 | 82.00 | 83.00 | 81.40 | 81.40 | 81.40 | -1.93% | 360 |
| Oct 3, 2025 | 83.20 | 83.20 | 80.60 | 83.00 | 83.00 | - | 449 |
| Oct 2, 2025 | 83.40 | 83.60 | 80.80 | 83.00 | 83.00 | - | 71 |
| Oct 1, 2025 | 83.00 | 83.00 | 80.80 | 83.00 | 83.00 | 1.22% | 570 |
| Sep 30, 2025 | 82.00 | 82.00 | 80.60 | 82.00 | 82.00 | -0.49% | 246 |
| Sep 29, 2025 | 83.80 | 83.80 | 81.60 | 82.40 | 82.40 | -1.67% | 39 |
| Sep 26, 2025 | 84.20 | 84.20 | 81.20 | 83.80 | 83.80 | -0.48% | 190 |
| Sep 25, 2025 | 84.40 | 84.40 | 82.80 | 84.20 | 84.20 | 1.45% | 253 |
| Sep 24, 2025 | 82.00 | 84.40 | 81.60 | 83.00 | 83.00 | 1.22% | 2,255 |
| Sep 23, 2025 | 84.00 | 84.00 | 81.20 | 82.00 | 82.00 | -2.38% | 366 |
| Sep 22, 2025 | 84.00 | 84.20 | 82.40 | 84.00 | 84.00 | - | 1,109 |
| Sep 19, 2025 | 79.60 | 84.00 | 79.40 | 84.00 | 84.00 | 5.53% | 1,031 |
| Sep 18, 2025 | 80.00 | 80.00 | 79.60 | 79.60 | 79.60 | -1.97% | 327 |
| Sep 17, 2025 | 79.40 | 81.40 | 79.20 | 81.20 | 81.20 | 2.27% | 131 |
| Sep 16, 2025 | 82.60 | 82.60 | 79.20 | 79.40 | 79.40 | -4.11% | 161 |
| Sep 15, 2025 | 80.40 | 82.80 | 79.40 | 82.80 | 82.80 | 2.73% | 464 |
| Sep 12, 2025 | 78.80 | 80.60 | 78.80 | 80.60 | 80.60 | 2.54% | 66 |