Stohid Technology S.A. (WSE:SKY)
Poland · Delayed Price · Currency is PLN 2.160
-0.060 (-2.70%)
At close: Dec 12, 2025
Stohid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 410 |
| Dec 10, 2025 | 2.24 | 2.24 | 2.20 | 2.22 | 2.22 | 4.72% | 2,927 |
| Dec 9, 2025 | 1.82 | 2.12 | 1.82 | 2.12 | 2.12 | -5.36% | 4,669 |
| Dec 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 200 |
| Dec 5, 2025 | 2.24 | 2.28 | 2.20 | 2.20 | 2.20 | -2.65% | 1,420 |
| Dec 4, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 3.67% | 500 |
| Dec 3, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 2.83% | 1,125 |
| Dec 2, 2025 | 2.18 | 2.18 | 2.04 | 2.12 | 2.12 | -1.85% | 1,411 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -6.09% | 579 |
| Nov 28, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | 2.30 | -1.71% | 115 |
| Nov 27, 2025 | 2.38 | 2.38 | 2.34 | 2.34 | 2.34 | 3.54% | 202 |
| Nov 26, 2025 | 2.40 | 2.40 | 2.26 | 2.26 | 2.26 | -6.61% | 655 |
| Nov 25, 2025 | 2.46 | 2.46 | 2.34 | 2.42 | 2.42 | 2.54% | 166 |
| Nov 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 55 |
| Nov 21, 2025 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -4.84% | 305 |
| Nov 20, 2025 | 2.52 | 2.60 | 2.48 | 2.48 | 2.48 | -0.80% | 1,165 |
| Nov 19, 2025 | 2.48 | 2.50 | 2.48 | 2.50 | 2.50 | 0.81% | 512 |
| Nov 18, 2025 | 2.44 | 2.48 | 2.38 | 2.48 | 2.48 | 5.98% | 9,102 |
| Nov 17, 2025 | 2.24 | 2.34 | 2.22 | 2.34 | 2.34 | -3.31% | 2,783 |
| Nov 14, 2025 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -5.47% | 624 |
| Nov 13, 2025 | 2.46 | 2.66 | 2.46 | 2.56 | 2.56 | -0.78% | 677 |
| Nov 12, 2025 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | 2.38% | 1,075 |
| Nov 10, 2025 | 2.58 | 2.58 | 2.52 | 2.52 | 2.52 | -2.33% | 63 |
| Nov 7, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 2.38% | 4 |
| Nov 6, 2025 | 2.66 | 2.70 | 2.52 | 2.52 | 2.52 | -0.79% | 1,403 |
| Nov 5, 2025 | 2.68 | 2.70 | 2.54 | 2.54 | 2.54 | -9.29% | 747 |
| Nov 4, 2025 | 2.84 | 3.28 | 2.32 | 2.80 | 2.80 | - | 21,959 |
| Nov 3, 2025 | 2.66 | 2.86 | 2.66 | 2.80 | 2.80 | 7.69% | 10,029 |
| Oct 31, 2025 | 2.60 | 2.60 | 2.42 | 2.60 | 2.60 | 8.33% | 2,373 |
| Oct 30, 2025 | 2.58 | 2.64 | 2.36 | 2.40 | 2.40 | -4.00% | 5,688 |
| Oct 29, 2025 | 2.38 | 2.52 | 2.34 | 2.50 | 2.50 | 6.84% | 4,991 |
| Oct 28, 2025 | 2.34 | 2.34 | 2.24 | 2.34 | 2.34 | 2.63% | 4,063 |
| Oct 27, 2025 | 2.24 | 2.28 | 2.16 | 2.28 | 2.28 | 1.79% | 1,175 |
| Oct 24, 2025 | 2.36 | 2.42 | 2.08 | 2.24 | 2.24 | -5.08% | 4,153 |
| Oct 23, 2025 | 3.22 | 3.22 | 2.10 | 2.36 | 2.36 | -26.25% | 49,500 |
| Oct 22, 2025 | 2.96 | 3.20 | 2.86 | 3.20 | 3.20 | 6.67% | 2,879 |
| Oct 21, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | - | 1,451 |
| Oct 20, 2025 | 3.80 | 3.80 | 2.82 | 3.00 | 3.00 | -21.05% | 57,243 |
| Oct 17, 2025 | 3.80 | 3.96 | 3.78 | 3.80 | 3.80 | -2.06% | 3,480 |
| Oct 16, 2025 | 3.88 | 4.08 | 3.68 | 3.88 | 3.88 | - | 362 |
| Oct 15, 2025 | 3.70 | 4.04 | 3.70 | 3.88 | 3.88 | - | 14,654 |
| Oct 14, 2025 | 3.88 | 3.94 | 3.64 | 3.88 | 3.88 | 2.11% | 1,496 |
| Oct 13, 2025 | 3.94 | 3.94 | 3.78 | 3.80 | 3.80 | -2.06% | 1,002 |
| Oct 10, 2025 | 4.08 | 4.08 | 3.88 | 3.88 | 3.88 | -4.90% | 144 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | 2.00% | 1,060 |
| Oct 8, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 3.09% | 429 |
| Oct 7, 2025 | 3.90 | 4.20 | 3.88 | 3.88 | 3.88 | 1.04% | 9,648 |
| Oct 6, 2025 | 4.34 | 4.34 | 3.50 | 3.84 | 3.84 | -2.04% | 2,342 |
| Oct 3, 2025 | 3.88 | 4.00 | 3.84 | 3.92 | 3.92 | 2.08% | 4,731 |
| Oct 2, 2025 | 3.72 | 3.96 | 3.66 | 3.84 | 3.84 | 4.92% | 3,327 |