Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 5.85
+0.50 (9.35%)
At close: Dec 19, 2025
Simteract Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 9.35% | 2 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.30 | 5.35 | 5.35 | -2.73% | 6,575 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.50 | 5.50 | 5.50 | -4.35% | 393 |
| Dec 16, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 3.60% | 332 |
| Dec 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 80 |
| Dec 12, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -0.90% | 634 |
| Dec 11, 2025 | 5.95 | 5.95 | 5.20 | 5.55 | 5.55 | 5.71% | 176 |
| Dec 10, 2025 | 5.95 | 5.95 | 5.25 | 5.25 | 5.25 | -3.67% | 3,674 |
| Dec 9, 2025 | 5.20 | 5.55 | 5.20 | 5.45 | 5.45 | 3.81% | 735 |
| Dec 8, 2025 | 5.30 | 5.55 | 5.25 | 5.25 | 5.25 | -5.41% | 148 |
| Dec 5, 2025 | 5.45 | 5.55 | 5.20 | 5.55 | 5.55 | 2.78% | 1,738 |
| Dec 4, 2025 | 5.95 | 5.95 | 5.40 | 5.40 | 5.40 | -5.26% | 590 |
| Dec 3, 2025 | 6.50 | 6.55 | 5.60 | 5.70 | 5.70 | 0.88% | 1,169 |
| Dec 2, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 316 |
| Dec 1, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 20 |
| Nov 28, 2025 | 6.25 | 6.25 | 5.65 | 5.65 | 5.65 | -2.59% | 7 |
| Nov 27, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 7 |
| Nov 26, 2025 | 6.50 | 6.50 | 5.90 | 5.90 | 5.90 | -1.67% | 5 |
| Nov 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 6.19% | 8 |
| Nov 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 13 |
| Nov 21, 2025 | 6.60 | 6.60 | 5.60 | 5.60 | 5.60 | -5.08% | 774 |
| Nov 20, 2025 | 6.60 | 6.60 | 5.90 | 5.90 | 5.90 | 1.72% | 14 |
| Nov 19, 2025 | 6.70 | 6.70 | 5.80 | 5.80 | 5.80 | -3.33% | 481 |
| Nov 18, 2025 | 6.20 | 6.20 | 5.60 | 6.00 | 6.00 | - | 9 |
| Nov 17, 2025 | 5.95 | 6.00 | 5.85 | 6.00 | 6.00 | -2.44% | 1,372 |
| Nov 14, 2025 | 6.40 | 6.40 | 5.85 | 6.15 | 6.15 | -3.15% | 3,832 |
| Nov 13, 2025 | 6.75 | 6.75 | 6.35 | 6.35 | 6.35 | -5.22% | 1,218 |
| Nov 12, 2025 | 7.20 | 7.20 | 6.25 | 6.70 | 6.70 | -2.19% | 692 |
| Nov 10, 2025 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | - | 8 |
| Nov 7, 2025 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | 0.74% | 227 |
| Nov 6, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 222 |
| Nov 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 222 |
| Nov 4, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -0.72% | 305 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 5.34% | 3 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 100 |
| Oct 30, 2025 | 7.00 | 7.00 | 6.65 | 6.65 | 6.65 | -5.00% | 679 |
| Oct 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Oct 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1 |
| Oct 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Oct 24, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | - | 5 |
| Oct 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 8 |
| Oct 22, 2025 | 7.15 | 7.15 | 6.70 | 7.00 | 7.00 | -2.10% | 933 |
| Oct 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | 92 |
| Oct 20, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -2.10% | 58 |
| Oct 17, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | 3 |
| Oct 16, 2025 | 7.35 | 7.35 | 6.10 | 7.20 | 7.20 | 3.60% | 1,485 |
| Oct 15, 2025 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | - | 403 |
| Oct 14, 2025 | 7.35 | 7.35 | 6.95 | 6.95 | 6.95 | -5.44% | 103 |
| Oct 13, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | 3 |
| Oct 10, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 6.43% | 4 |