Simteract S.A. (WSE:SMT)
Poland · Delayed Price · Currency is PLN 5.50
+0.05 (0.92%)
Last updated: Oct 14, 2026, 1:02 PM CET
Simteract Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 6.50 | 6.50 | 5.25 | 5.75 | 5.75 | -12.21% | 1,880 |
| Aug 28, 2026 | 6.35 | 6.55 | 5.80 | 6.55 | 6.55 | 3.15% | 1,353 |
| Aug 27, 2026 | 5.30 | 6.35 | 5.30 | 6.35 | 6.35 | 22.12% | 2,767 |
| Aug 26, 2026 | 5.20 | 5.50 | 5.20 | 5.20 | 5.20 | 0.97% | 1,758 |
| Aug 25, 2026 | 4.96 | 5.25 | 4.96 | 5.15 | 5.15 | 3.83% | 1,438 |
| Aug 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | 5 |
| Aug 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | 5 |
| Aug 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.33% | 2 |
| Aug 19, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 4.35% | 5 |
| Aug 18, 2026 | 4.96 | 4.96 | 4.60 | 4.60 | 4.60 | -2.13% | 202 |
| Aug 17, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 216 |
| Aug 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 2 |
| Aug 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 5.43% | 2 |
| Aug 12, 2026 | 4.96 | 4.96 | 4.42 | 4.42 | 4.42 | -5.56% | 20 |
| Aug 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1 |
| Aug 10, 2026 | 4.40 | 4.68 | 4.40 | 4.68 | 4.68 | 5.41% | 351 |
| Aug 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 201 |
| Aug 6, 2026 | 4.40 | 4.66 | 4.40 | 4.44 | 4.44 | 0.91% | 299 |
| Aug 5, 2026 | 4.42 | 4.42 | 4.22 | 4.40 | 4.40 | -0.45% | 802 |