Stohid Technology S.A. (WSE:SKY)
Poland · Delayed Price · Currency is PLN 2.360
-0.120 (-4.84%)
At close: Nov 21, 2025
Stohid Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 4.04 | 4.06 | 3.56 | 3.66 | 3.66 | -14.08% | 7,184 |
| Sep 30, 2025 | 4.38 | 4.40 | 4.00 | 4.26 | 4.26 | 0.95% | 2,275 |
| Sep 29, 2025 | 4.20 | 4.40 | 4.16 | 4.22 | 4.22 | -3.21% | 8,758 |
| Sep 26, 2025 | 4.00 | 4.40 | 4.00 | 4.36 | 4.36 | 7.39% | 18,500 |
| Sep 25, 2025 | 4.12 | 4.22 | 4.06 | 4.06 | 4.06 | - | 14,279 |
| Sep 24, 2025 | 4.08 | 4.16 | 4.00 | 4.06 | 4.06 | 1.00% | 22,420 |
| Sep 23, 2025 | 4.10 | 4.10 | 3.92 | 4.02 | 4.02 | 1.01% | 6,053 |
| Sep 22, 2025 | 4.16 | 4.16 | 3.92 | 3.98 | 3.98 | 1.53% | 11,466 |
| Sep 19, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -1.51% | 2,670 |
| Sep 18, 2025 | 4.00 | 4.28 | 3.70 | 3.98 | 3.98 | -0.50% | 10,629 |
| Sep 17, 2025 | 3.82 | 4.18 | 3.46 | 4.00 | 4.00 | 11.11% | 27,122 |
| Sep 16, 2025 | 3.82 | 3.82 | 3.40 | 3.60 | 3.60 | -5.76% | 9,208 |
| Sep 15, 2025 | 4.16 | 4.18 | 3.82 | 3.82 | 3.82 | -2.05% | 8,033 |
| Sep 12, 2025 | 3.90 | 4.16 | 3.78 | 3.90 | 3.90 | - | 26,307 |