Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 7.55
-0.35 (-4.43%)
At close: Sep 10, 2025
Simteract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.50 | 7.75 | 7.10 | 7.60 | 7.60 | 2.01% | 1,106 |
| Sep 11, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | 103 |
| Sep 10, 2025 | 7.95 | 7.95 | 7.05 | 7.55 | 7.55 | -4.43% | 798 |
| Sep 9, 2025 | 8.00 | 8.00 | 6.95 | 7.90 | 7.90 | 10.49% | 2,019 |
| Sep 8, 2025 | 6.35 | 8.45 | 6.30 | 7.15 | 7.15 | 13.49% | 9,719 |
| Sep 5, 2025 | 7.10 | 7.75 | 6.25 | 6.30 | 6.30 | -21.74% | 4,149 |
| Sep 4, 2025 | 7.55 | 8.05 | 7.45 | 8.05 | 8.05 | 7.33% | 1,051 |
| Sep 3, 2025 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | 2.04% | 666 |
| Sep 2, 2025 | 7.65 | 7.70 | 6.20 | 7.35 | 7.35 | -4.55% | 2,108 |
| Sep 1, 2025 | 7.80 | 7.80 | 7.20 | 7.70 | 7.70 | -1.91% | 483 |
| Aug 29, 2025 | 7.30 | 7.85 | 6.75 | 7.85 | 7.85 | 4.67% | 712 |
| Aug 28, 2025 | 7.10 | 7.60 | 7.00 | 7.50 | 7.50 | - | 1,444 |
| Aug 27, 2025 | 7.40 | 8.00 | 6.85 | 7.50 | 7.50 | 1.35% | 2,200 |
| Aug 26, 2025 | 7.25 | 7.40 | 6.95 | 7.40 | 7.40 | - | 1,287 |
| Aug 25, 2025 | 7.40 | 7.40 | 7.20 | 7.40 | 7.40 | -0.67% | 404 |
| Aug 22, 2025 | 7.25 | 7.55 | 7.15 | 7.45 | 7.45 | 0.68% | 282 |
| Aug 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 2 |
| Aug 20, 2025 | 8.20 | 8.20 | 7.20 | 7.30 | 7.30 | -10.98% | 1,157 |
| Aug 19, 2025 | 8.25 | 8.60 | 7.25 | 8.20 | 8.20 | -0.61% | 514 |
| Aug 18, 2025 | 8.25 | 8.25 | 7.80 | 8.25 | 8.25 | 3.13% | 182 |
| Aug 14, 2025 | 8.75 | 8.90 | 7.00 | 8.00 | 8.00 | -13.04% | 3,870 |
| Aug 13, 2025 | 9.30 | 9.30 | 8.15 | 9.20 | 9.20 | -2.13% | 751 |
| Aug 12, 2025 | 9.00 | 9.40 | 8.90 | 9.40 | 9.40 | 3.87% | 352 |
| Aug 11, 2025 | 8.00 | 9.05 | 7.90 | 9.05 | 9.05 | 7.10% | 1,731 |
| Aug 8, 2025 | 8.40 | 8.45 | 8.40 | 8.45 | 8.45 | 0.60% | 122 |
| Aug 7, 2025 | 8.15 | 8.40 | 8.10 | 8.40 | 8.40 | 3.07% | 145 |
| Aug 6, 2025 | 7.60 | 8.15 | 7.60 | 8.15 | 8.15 | 6.54% | 310 |
| Aug 5, 2025 | 8.15 | 8.15 | 7.20 | 7.65 | 7.65 | -6.13% | 14 |
| Aug 4, 2025 | 8.00 | 8.15 | 7.20 | 8.15 | 8.15 | 6.54% | 301 |
| Aug 1, 2025 | 8.00 | 8.00 | 7.05 | 7.65 | 7.65 | -6.71% | 860 |
| Jul 31, 2025 | 7.40 | 9.85 | 7.40 | 8.20 | 8.20 | 17.14% | 9,010 |
| Jul 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | 150 |
| Jul 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 200 |
| Jul 25, 2025 | 8.60 | 8.60 | 7.20 | 7.20 | 7.20 | - | 12 |
| Jul 24, 2025 | 7.95 | 7.95 | 7.20 | 7.20 | 7.20 | -10.00% | 204 |
| Jul 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.26% | 2 |
| Jul 22, 2025 | 8.50 | 8.50 | 7.60 | 7.60 | 7.60 | -11.63% | 32 |
| Jul 21, 2025 | 7.65 | 8.95 | 6.55 | 8.60 | 8.60 | 13.16% | 1,114 |
| Jul 18, 2025 | 6.60 | 9.00 | 6.10 | 7.60 | 7.60 | 14.29% | 5,665 |
| Jul 17, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.91% | 4 |
| Jul 16, 2025 | 5.85 | 6.75 | 5.85 | 6.40 | 6.40 | 9.40% | 1,214 |
| Jul 15, 2025 | 6.30 | 6.30 | 5.85 | 5.85 | 5.85 | -7.87% | 536 |
| Jul 14, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 9.48% | 2 |
| Jul 11, 2025 | 6.35 | 6.35 | 5.80 | 5.80 | 5.80 | - | 4 |
| Jul 10, 2025 | 6.35 | 6.35 | 5.80 | 5.80 | 5.80 | -8.66% | 2,036 |
| Jul 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 7.63% | 2 |
| Jul 8, 2025 | 6.35 | 6.35 | 5.90 | 5.90 | 5.90 | 0.85% | 1,802 |
| Jul 7, 2025 | 6.35 | 6.35 | 5.85 | 5.85 | 5.85 | -7.87% | 609 |
| Jul 4, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 1 |
| Jul 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 2 |