Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 4.720
+0.160 (3.51%)
At close: Jul 24, 2026
Simteract Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.56 | 4.72 | 4.42 | 4.72 | 4.72 | 3.51% | 345 |
| Jul 23, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 1 |
| Jul 22, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 3.17% | 2 |
| Jul 21, 2026 | 5.30 | 5.30 | 4.42 | 4.42 | 4.42 | -10.89% | 679 |
| Jul 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 634 |
| Jul 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 2 |
| Jul 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 9 |
| Jul 15, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | - | 555 |
| Jul 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 6.90% | 5 |
| Jul 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 1 |
| Jul 10, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | 0.43% | 101 |
| Jul 9, 2026 | 5.30 | 5.30 | 4.60 | 4.62 | 4.62 | -0.86% | 430 |
| Jul 8, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | 5 |
| Jul 3, 2026 | 4.46 | 4.68 | 4.36 | 4.68 | 4.68 | 4.93% | 430 |
| Jul 2, 2026 | 4.48 | 4.48 | 4.34 | 4.46 | 4.46 | -0.45% | 12 |
| Jul 1, 2026 | 4.22 | 4.48 | 4.20 | 4.48 | 4.48 | 6.67% | 271 |
| Jun 30, 2026 | 4.58 | 4.62 | 4.20 | 4.20 | 4.20 | -8.70% | 1,330 |
| Jun 29, 2026 | 5.20 | 5.20 | 4.60 | 4.60 | 4.60 | -15.60% | 988 |
| Jun 26, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | - | 26 |
| Jun 25, 2026 | 5.85 | 5.85 | 5.45 | 5.45 | 5.45 | 1.87% | 59 |
| Jun 24, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.35 | - | 11 |
| Jun 23, 2026 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 9.18% | 233 |
| Jun 22, 2026 | 5.40 | 5.90 | 4.76 | 4.90 | 4.90 | -9.26% | 594 |
| Jun 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 8 |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 8 |
| Jun 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 6.93% | 7 |
| Jun 16, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 58 |
| Jun 15, 2026 | 5.40 | 5.40 | 4.80 | 5.00 | 5.00 | -0.99% | 11 |
| Jun 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 20 |
| Jun 11, 2026 | 5.45 | 5.45 | 4.52 | 5.05 | 5.05 | -1.94% | 4,595 |
| Jun 10, 2026 | 5.90 | 5.90 | 4.72 | 5.15 | 5.15 | -9.65% | 799 |
| Jun 9, 2026 | 5.50 | 5.95 | 5.50 | 5.70 | 5.70 | 2.70% | 2,512 |
| Jun 8, 2026 | 5.50 | 5.55 | 5.25 | 5.55 | 5.55 | -3.48% | 64 |
| Jun 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 5 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 2 |
| Jun 2, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | - | 206 |
| Jun 1, 2026 | 5.85 | 5.85 | 5.30 | 5.55 | 5.55 | 4.72% | 1,547 |
| May 29, 2026 | 5.30 | 5.30 | 4.98 | 5.30 | 5.30 | 6.43% | 11 |
| May 28, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 478 |
| May 27, 2026 | 5.30 | 5.30 | 4.98 | 4.98 | 4.98 | - | 3 |
| May 26, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 281 |
| May 25, 2026 | 5.45 | 5.45 | 4.98 | 4.98 | 4.98 | - | 6 |
| May 22, 2026 | 5.45 | 5.45 | 4.98 | 4.98 | 4.98 | -0.40% | 7 |
| May 21, 2026 | 5.70 | 5.70 | 4.98 | 5.00 | 5.00 | 0.81% | 204 |
| May 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 8 |
| May 19, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 853 |
| May 18, 2026 | 4.96 | 5.65 | 4.96 | 5.10 | 5.10 | 0.99% | 1,703 |
| May 15, 2026 | 5.10 | 5.45 | 4.90 | 5.05 | 5.05 | -0.98% | 1,002 |
| May 14, 2026 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | - | 6 |
| May 13, 2026 | 5.65 | 5.65 | 5.10 | 5.10 | 5.10 | -3.77% | 393 |