Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 5.70
+0.60 (11.76%)
Last updated: Nov 10, 2026, 12:47 PM CET
Simteract Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 11.76% | 22 |
| Nov 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
| Nov 6, 2026 | 5.70 | 5.70 | 5.10 | 5.10 | 5.10 | -9.73% | 310 |
| Nov 5, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 9 |
| Nov 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Nov 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 2 |
| Nov 2, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | 5.77% | 806 |
| Oct 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 7 |
| Oct 29, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -6.19% | 7 |
| Oct 28, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 152 |
| Oct 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2 |
| Oct 26, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 7.55% | 2 |
| Oct 23, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | - | 172 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.30 | 5.30 | 5.30 | -7.02% | 406 |
| Oct 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 2 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -5.26% | 40 |
| Oct 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 36 |
| Oct 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 5.56% | 35 |
| Oct 15, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 588 |
| Oct 14, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 1.85% | 3 |
| Oct 13, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 50 |
| Oct 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 2 |
| Oct 9, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 3.67% | 1,002 |
| Oct 8, 2026 | 5.65 | 5.65 | 5.45 | 5.45 | 5.45 | 0.93% | 7 |
| Oct 7, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | -5.26% | 238 |
| Oct 6, 2026 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 3.64% | 8 |
| Oct 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 340 |
| Oct 2, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 12 |
| Oct 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Sep 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Sep 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 2 |
| Sep 28, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 308 |
| Sep 25, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Sep 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Sep 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Sep 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Sep 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1 |
| Sep 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 258 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Sep 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | 8 |
| Sep 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3 |
| Sep 11, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.80% | 8 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 208 |
| Sep 9, 2026 | 6.20 | 6.20 | 5.60 | 5.60 | 5.60 | -3.45% | 202 |
| Sep 8, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 1,208 |
| Sep 7, 2026 | 5.70 | 5.70 | 5.45 | 5.70 | 5.70 | - | 170 |
| Sep 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 15 |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 60 |
| Sep 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 5 |