Fabryka Farb i Lakierów Sniezka SA (WSE:SKA)
Poland · Delayed Price · Currency is PLN 80.20
+1.60 (2.04%)
Sep 12, 2025, 1:09 PM CET
WSE:SKA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 78.80 | 80.60 | 78.80 | 80.60 | 80.60 | 2.54% | 66 |
| Sep 11, 2025 | 79.20 | 80.80 | 78.60 | 78.60 | 78.60 | -0.76% | 115 |
| Sep 10, 2025 | 80.40 | 80.40 | 78.00 | 79.20 | 79.20 | -0.50% | 1,464 |
| Sep 9, 2025 | 79.80 | 80.60 | 77.80 | 79.60 | 79.60 | 0.25% | 182 |
| Sep 8, 2025 | 79.80 | 79.80 | 77.80 | 79.40 | 79.40 | -0.25% | 578 |
| Sep 5, 2025 | 81.40 | 81.40 | 79.60 | 79.60 | 79.60 | -2.21% | 142 |
| Sep 4, 2025 | 82.00 | 82.00 | 79.60 | 81.40 | 81.40 | -0.73% | 267 |
| Sep 3, 2025 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | 3.80% | 246 |
| Sep 2, 2025 | 80.00 | 80.60 | 78.40 | 79.00 | 79.00 | -1.25% | 69 |
| Sep 1, 2025 | 80.20 | 80.60 | 80.00 | 80.00 | 80.00 | 1.78% | 48 |
| Aug 29, 2025 | 78.60 | 78.80 | 78.00 | 78.60 | 78.60 | 0.26% | 244 |
| Aug 28, 2025 | 82.80 | 82.80 | 78.40 | 78.40 | 78.40 | -5.31% | 422 |
| Aug 27, 2025 | 81.40 | 82.80 | 80.20 | 82.80 | 82.80 | 1.72% | 228 |
| Aug 26, 2025 | 82.80 | 82.80 | 80.00 | 81.40 | 81.40 | -1.69% | 406 |
| Aug 25, 2025 | 80.80 | 82.80 | 80.40 | 82.80 | 82.80 | 2.48% | 235 |
| Aug 22, 2025 | 82.40 | 82.40 | 80.80 | 80.80 | 80.80 | -1.94% | 240 |
| Aug 21, 2025 | 82.40 | 82.40 | 82.20 | 82.40 | 82.40 | - | 20 |
| Aug 20, 2025 | 82.00 | 82.40 | 80.20 | 82.40 | 82.40 | 3.26% | 625 |
| Aug 19, 2025 | 81.00 | 81.80 | 79.40 | 79.80 | 79.80 | 1.01% | 133 |
| Aug 18, 2025 | 80.40 | 81.40 | 79.00 | 79.00 | 79.00 | -2.23% | 530 |
| Aug 14, 2025 | 79.00 | 80.80 | 79.00 | 80.80 | 80.80 | 3.06% | 191 |
| Aug 13, 2025 | 80.80 | 81.00 | 78.40 | 78.40 | 78.40 | -2.00% | 320 |
| Aug 12, 2025 | 80.00 | 80.60 | 79.00 | 80.00 | 80.00 | - | 107 |
| Aug 11, 2025 | 80.60 | 80.60 | 80.00 | 80.00 | 80.00 | 0.76% | 30 |
| Aug 8, 2025 | 79.80 | 80.00 | 79.40 | 79.40 | 79.40 | -0.50% | 30 |
| Aug 7, 2025 | 79.40 | 79.80 | 78.20 | 79.80 | 79.80 | 0.50% | 281 |
| Aug 6, 2025 | 78.60 | 79.40 | 78.60 | 79.40 | 79.40 | 2.06% | 59 |
| Aug 5, 2025 | 78.40 | 79.60 | 77.80 | 77.80 | 77.80 | -0.51% | 216 |
| Aug 4, 2025 | 78.00 | 79.60 | 78.00 | 78.20 | 78.20 | 0.26% | 27 |
| Aug 1, 2025 | 81.40 | 81.40 | 78.00 | 78.00 | 78.00 | -4.18% | 241 |
| Jul 31, 2025 | 80.40 | 81.40 | 80.20 | 81.40 | 81.40 | 1.24% | 412 |
| Jul 30, 2025 | 76.20 | 80.80 | 75.60 | 80.40 | 80.40 | 5.51% | 779 |
| Jul 29, 2025 | 77.20 | 78.60 | 76.20 | 76.20 | 76.20 | -1.30% | 785 |
| Jul 28, 2025 | 79.80 | 80.00 | 77.20 | 77.20 | 77.20 | -2.03% | 683 |
| Jul 25, 2025 | 80.80 | 80.80 | 78.40 | 78.80 | 78.80 | -2.23% | 699 |
| Jul 24, 2025 | 81.00 | 81.00 | 80.60 | 80.60 | 80.60 | -0.49% | 250 |
| Jul 23, 2025 | 83.40 | 83.40 | 80.80 | 81.00 | 81.00 | -3.11% | 547 |
| Jul 22, 2025 | 84.00 | 84.00 | 82.00 | 83.60 | 83.60 | -0.48% | 16 |
| Jul 21, 2025 | 84.00 | 84.00 | 81.00 | 84.00 | 84.00 | - | 338 |
| Jul 18, 2025 | 80.40 | 84.00 | 80.40 | 84.00 | 84.00 | 3.19% | 231 |
| Jul 17, 2025 | 84.80 | 84.80 | 80.20 | 81.40 | 81.40 | -4.24% | 850 |
| Jul 16, 2025 | 81.60 | 85.00 | 79.40 | 85.00 | 85.00 | 7.05% | 1,163 |
| Jul 15, 2025 | 81.60 | 81.60 | 79.40 | 79.40 | 79.40 | -1.49% | 374 |
| Jul 14, 2025 | 82.60 | 83.80 | 80.60 | 80.60 | 80.60 | -2.42% | 279 |
| Jul 11, 2025 | 82.20 | 82.80 | 81.20 | 82.60 | 82.60 | 0.49% | 220 |
| Jul 10, 2025 | 81.80 | 82.20 | 81.80 | 82.20 | 82.20 | 1.48% | 220 |
| Jul 9, 2025 | 80.20 | 81.40 | 80.20 | 81.00 | 81.00 | 1.00% | 218 |
| Jul 8, 2025 | 82.80 | 82.80 | 80.20 | 80.20 | 80.20 | -3.37% | 226 |
| Jul 7, 2025 | 82.00 | 83.80 | 80.60 | 83.00 | 83.00 | 1.22% | 35 |
| Jul 4, 2025 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | - | 275 |