Stohid Technology S.A. (WSE:SKY)
Poland · Delayed Price · Currency is PLN 3.400
-0.660 (-16.26%)
At close: Nov 9, 2026
Stohid Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.94 | 3.94 | 3.40 | 3.40 | 3.40 | -16.26% | 19,205 |
| Nov 6, 2026 | 4.42 | 4.42 | 3.94 | 4.06 | 4.06 | -2.87% | 14,737 |
| Nov 5, 2026 | 4.72 | 4.72 | 3.86 | 4.18 | 4.18 | -16.40% | 36,107 |
| Nov 4, 2026 | 4.82 | 5.50 | 4.72 | 5.00 | 5.00 | 13.64% | 82,999 |
| Nov 3, 2026 | 4.68 | 4.68 | 4.34 | 4.40 | 4.40 | -6.38% | 3,945 |
| Nov 2, 2026 | 4.44 | 4.70 | 4.28 | 4.70 | 4.70 | 9.30% | 10,213 |
| Oct 30, 2026 | 4.48 | 4.48 | 4.22 | 4.30 | 4.30 | -4.02% | 125 |
| Oct 29, 2026 | 4.54 | 4.58 | 4.20 | 4.48 | 4.48 | -0.88% | 2,176 |
| Oct 28, 2026 | 4.54 | 4.54 | 4.20 | 4.52 | 4.52 | 0.44% | 1,348 |
| Oct 27, 2026 | 4.54 | 4.54 | 4.32 | 4.50 | 4.50 | -0.88% | 1,438 |
| Oct 26, 2026 | 4.36 | 4.56 | 4.22 | 4.54 | 4.54 | -1.30% | 1,388 |
| Oct 23, 2026 | 4.58 | 4.68 | 4.52 | 4.60 | 4.60 | 0.88% | 6,263 |
| Oct 22, 2026 | 4.10 | 4.90 | 4.10 | 4.56 | 4.56 | 10.14% | 6,107 |
| Oct 21, 2026 | 4.28 | 4.30 | 4.12 | 4.14 | 4.14 | -0.96% | 329 |
| Oct 20, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 240 |
| Oct 19, 2026 | 4.48 | 4.48 | 4.02 | 4.20 | 4.20 | -6.25% | 3,214 |
| Oct 16, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | -0.88% | 556 |
| Oct 15, 2026 | 4.54 | 4.54 | 4.00 | 4.52 | 4.52 | 0.44% | 4,822 |
| Oct 14, 2026 | 4.42 | 4.50 | 4.40 | 4.50 | 4.50 | 0.90% | 2,207 |
| Oct 13, 2026 | 4.48 | 4.66 | 4.44 | 4.46 | 4.46 | 3.72% | 11,051 |
| Oct 12, 2026 | 4.20 | 4.90 | 4.20 | 4.30 | 4.30 | - | 6,633 |
| Oct 9, 2026 | 4.24 | 4.50 | 4.24 | 4.30 | 4.30 | 1.90% | 1,508 |
| Oct 8, 2026 | 4.34 | 4.34 | 4.22 | 4.22 | 4.22 | -0.47% | 68 |
| Oct 7, 2026 | 4.24 | 4.34 | 4.24 | 4.24 | 4.24 | -4.50% | 399 |
| Oct 6, 2026 | 4.48 | 4.48 | 4.10 | 4.44 | 4.44 | -0.89% | 536 |
| Oct 5, 2026 | 4.88 | 4.88 | 4.24 | 4.48 | 4.48 | 0.45% | 296 |
| Oct 2, 2026 | 4.20 | 4.46 | 4.20 | 4.46 | 4.46 | 7.21% | 292 |
| Oct 1, 2026 | 4.50 | 4.50 | 4.08 | 4.16 | 4.16 | -5.45% | 758 |
| Sep 30, 2026 | 4.16 | 4.74 | 4.16 | 4.40 | 4.40 | 6.80% | 3,975 |
| Sep 29, 2026 | 4.50 | 4.64 | 4.12 | 4.12 | 4.12 | -5.50% | 2,393 |
| Sep 28, 2026 | 4.20 | 4.38 | 4.06 | 4.36 | 4.36 | - | 632 |
| Sep 25, 2026 | 4.40 | 4.40 | 4.06 | 4.36 | 4.36 | 2.35% | 1,110 |
| Sep 24, 2026 | 4.64 | 4.64 | 4.26 | 4.26 | 4.26 | -3.18% | 832 |
| Sep 23, 2026 | 4.56 | 4.68 | 4.34 | 4.40 | 4.40 | 1.38% | 1,793 |
| Sep 22, 2026 | 4.30 | 4.70 | 4.30 | 4.34 | 4.34 | -2.69% | 2,752 |
| Sep 21, 2026 | 4.40 | 4.80 | 4.36 | 4.46 | 4.46 | 5.19% | 2,946 |
| Sep 18, 2026 | 4.30 | 4.76 | 4.04 | 4.24 | 4.24 | -0.93% | 2,442 |
| Sep 17, 2026 | 4.46 | 4.46 | 4.06 | 4.28 | 4.28 | 4.39% | 482 |
| Sep 16, 2026 | 4.08 | 4.50 | 4.08 | 4.10 | 4.10 | -8.48% | 2,391 |
| Sep 15, 2026 | 4.20 | 4.50 | 3.98 | 4.48 | 4.48 | 4.19% | 3,598 |
| Sep 14, 2026 | 4.76 | 4.76 | 4.30 | 4.30 | 4.30 | -10.04% | 1,563 |
| Sep 11, 2026 | 4.10 | 4.92 | 4.10 | 4.78 | 4.78 | 11.16% | 3,026 |
| Sep 10, 2026 | 4.86 | 4.86 | 3.94 | 4.30 | 4.30 | -12.24% | 8,001 |
| Sep 9, 2026 | 5.00 | 5.60 | 4.50 | 4.90 | 4.90 | 6.99% | 39,820 |
| Sep 8, 2026 | 4.96 | 4.96 | 4.50 | 4.58 | 4.58 | -2.97% | 6,313 |
| Sep 7, 2026 | 4.80 | 4.98 | 4.52 | 4.72 | 4.72 | -1.26% | 4,616 |
| Sep 4, 2026 | 4.96 | 4.98 | 4.32 | 4.78 | 4.78 | -3.63% | 21,518 |
| Sep 3, 2026 | 4.86 | 6.05 | 4.42 | 4.96 | 4.96 | 2.06% | 59,013 |
| Sep 2, 2026 | 3.36 | 4.86 | 3.20 | 4.86 | 4.86 | 51.88% | 28,280 |
| Sep 1, 2026 | 3.12 | 3.40 | 3.12 | 3.20 | 3.20 | - | 3,878 |