Sanok Rubber Company Spólka Akcyjna (WSE:SNK)
Poland · Delayed Price · Currency is PLN 21.20
-0.30 (-1.40%)
Nov 3, 2025, 2:24 PM CET
WSE:SNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | 0.47% | 257 |
| Oct 30, 2025 | 21.20 | 21.40 | 21.10 | 21.40 | 21.40 | - | 803 |
| Oct 29, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -1.38% | 1,404 |
| Oct 28, 2025 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | - | 4,015 |
| Oct 27, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -2.25% | 6,780 |
| Oct 24, 2025 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 180 |
| Oct 23, 2025 | 22.20 | 22.20 | 21.70 | 22.00 | 22.00 | -0.45% | 1,205 |
| Oct 22, 2025 | 22.20 | 22.20 | 21.90 | 22.10 | 22.10 | 1.38% | 1,250 |
| Oct 21, 2025 | 21.60 | 21.90 | 21.60 | 21.80 | 21.80 | 0.93% | 597 |
| Oct 20, 2025 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | 0.47% | 542 |
| Oct 17, 2025 | 21.60 | 21.80 | 21.40 | 21.50 | 21.50 | -1.38% | 423 |
| Oct 16, 2025 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | - | 306 |
| Oct 15, 2025 | 21.80 | 21.80 | 21.50 | 21.80 | 21.80 | - | 858 |
| Oct 14, 2025 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 80 |
| Oct 13, 2025 | 21.80 | 22.00 | 21.60 | 21.90 | 21.90 | 0.92% | 2,030 |
| Oct 10, 2025 | 21.40 | 21.80 | 21.10 | 21.70 | 21.70 | 1.88% | 13,831 |
| Oct 9, 2025 | 21.40 | 21.40 | 21.00 | 21.30 | 21.30 | -0.47% | 2,023 |
| Oct 8, 2025 | 21.60 | 21.70 | 21.20 | 21.40 | 21.40 | -0.47% | 3,637 |
| Oct 7, 2025 | 22.00 | 22.00 | 21.10 | 21.50 | 21.50 | -1.83% | 5,114 |
| Oct 6, 2025 | 22.20 | 22.40 | 21.80 | 21.90 | 21.90 | -1.35% | 15,854 |
| Oct 3, 2025 | 22.40 | 22.70 | 22.10 | 22.20 | 22.20 | -0.89% | 18,110 |
| Oct 2, 2025 | 22.60 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 17,128 |
| Oct 1, 2025 | 22.50 | 22.80 | 22.30 | 22.70 | 22.70 | 0.89% | 1,299 |
| Sep 30, 2025 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 1,629 |
| Sep 29, 2025 | 23.00 | 23.00 | 22.50 | 22.60 | 22.60 | -1.74% | 2,903 |
| Sep 26, 2025 | 22.90 | 23.00 | 22.60 | 23.00 | 23.00 | 0.44% | 797 |
| Sep 25, 2025 | 23.00 | 23.00 | 22.60 | 22.90 | 22.90 | -0.43% | 2,703 |
| Sep 24, 2025 | 23.10 | 23.10 | 22.80 | 23.00 | 23.00 | -0.43% | 4,861 |
| Sep 23, 2025 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | -0.43% | 4,135 |
| Sep 22, 2025 | 22.90 | 23.20 | 22.80 | 23.20 | 23.20 | - | 6,395 |
| Sep 19, 2025 | 22.70 | 23.20 | 22.00 | 23.20 | 23.20 | 3.11% | 7,027 |
| Sep 18, 2025 | 22.50 | 22.50 | 22.10 | 22.50 | 22.50 | - | 1,007 |
| Sep 17, 2025 | 22.80 | 22.80 | 22.00 | 22.50 | 22.50 | -1.75% | 4,656 |
| Sep 16, 2025 | 22.60 | 23.00 | 22.50 | 22.90 | 22.90 | - | 1,943 |
| Sep 15, 2025 | 23.20 | 23.20 | 22.60 | 22.90 | 22.90 | -0.87% | 2,470 |
| Sep 12, 2025 | 22.70 | 23.20 | 22.70 | 23.10 | 23.10 | 1.32% | 1,277 |
| Sep 11, 2025 | 23.10 | 23.20 | 22.70 | 22.80 | 22.80 | -0.87% | 3,103 |
| Sep 10, 2025 | 24.00 | 24.00 | 22.60 | 23.00 | 23.00 | -5.74% | 9,707 |
| Sep 9, 2025 | 24.30 | 24.50 | 23.30 | 24.40 | 24.40 | -3.94% | 19,518 |
| Sep 8, 2025 | 25.10 | 25.40 | 24.90 | 25.40 | 23.90 | 1.20% | 9,804 |
| Sep 5, 2025 | 25.20 | 25.50 | 25.00 | 25.10 | 23.62 | -0.40% | 5,298 |
| Sep 4, 2025 | 25.50 | 25.50 | 25.10 | 25.20 | 23.71 | -1.18% | 5,677 |
| Sep 3, 2025 | 25.50 | 25.60 | 25.00 | 25.50 | 23.99 | 0.39% | 4,860 |
| Sep 2, 2025 | 25.30 | 25.60 | 25.30 | 25.40 | 23.90 | 0.40% | 5,747 |
| Sep 1, 2025 | 25.30 | 25.30 | 25.00 | 25.30 | 23.81 | -0.39% | 7,643 |
| Aug 29, 2025 | 25.40 | 25.40 | 25.00 | 25.40 | 23.90 | - | 1,958 |
| Aug 28, 2025 | 25.00 | 25.40 | 24.60 | 25.40 | 23.90 | 2.01% | 4,649 |
| Aug 27, 2025 | 25.20 | 25.20 | 24.50 | 24.90 | 23.43 | -1.19% | 4,198 |
| Aug 26, 2025 | 25.60 | 25.80 | 25.20 | 25.20 | 23.71 | -1.18% | 5,624 |
| Aug 25, 2025 | 24.60 | 25.80 | 24.50 | 25.50 | 23.99 | 4.08% | 12,979 |