Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 203.80
-10.60 (-4.94%)
Aug 1, 2025, 5:04 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 214.00 | 215.60 | 202.60 | 203.80 | 203.80 | -4.94% | 40,688 |
| Jul 31, 2025 | 214.20 | 216.60 | 211.80 | 214.40 | 214.40 | 0.09% | 16,032 |
| Jul 30, 2025 | 215.00 | 216.60 | 211.00 | 214.20 | 214.20 | 0.09% | 19,250 |
| Jul 29, 2025 | 208.00 | 214.20 | 206.60 | 214.00 | 214.00 | 2.59% | 22,358 |
| Jul 28, 2025 | 214.20 | 217.00 | 208.40 | 208.60 | 208.60 | -2.43% | 52,864 |
| Jul 25, 2025 | 213.80 | 214.20 | 210.40 | 213.80 | 213.80 | 1.81% | 11,709 |
| Jul 24, 2025 | 209.40 | 213.80 | 209.00 | 210.00 | 210.00 | 0.48% | 13,852 |
| Jul 23, 2025 | 207.20 | 210.40 | 204.20 | 209.00 | 209.00 | 1.55% | 24,464 |
| Jul 22, 2025 | 203.40 | 208.00 | 202.60 | 205.80 | 205.80 | 1.68% | 9,222 |
| Jul 21, 2025 | 208.00 | 208.20 | 202.40 | 202.40 | 202.40 | -1.84% | 9,340 |
| Jul 18, 2025 | 202.00 | 208.00 | 200.00 | 206.20 | 206.20 | 3.10% | 29,456 |
| Jul 17, 2025 | 200.20 | 203.00 | 200.00 | 200.00 | 200.00 | -1.09% | 11,110 |
| Jul 16, 2025 | 202.80 | 202.80 | 198.30 | 202.20 | 202.20 | 0.60% | 14,642 |
| Jul 15, 2025 | 201.20 | 203.60 | 199.70 | 201.00 | 201.00 | - | 19,193 |
| Jul 14, 2025 | 196.50 | 201.20 | 195.40 | 201.00 | 201.00 | 1.82% | 21,177 |
| Jul 11, 2025 | 200.40 | 200.40 | 196.10 | 197.40 | 197.40 | -0.05% | 12,157 |
| Jul 10, 2025 | 201.00 | 202.20 | 197.20 | 197.50 | 197.50 | -1.74% | 14,126 |
| Jul 9, 2025 | 199.40 | 201.40 | 195.70 | 201.00 | 201.00 | 1.72% | 19,260 |
| Jul 8, 2025 | 202.60 | 203.00 | 197.00 | 197.60 | 197.60 | -1.30% | 19,425 |
| Jul 7, 2025 | 198.00 | 200.80 | 193.00 | 200.20 | 200.20 | 1.11% | 27,965 |
| Jul 4, 2025 | 200.00 | 202.00 | 197.10 | 198.00 | 198.00 | -1.49% | 21,324 |
| Jul 3, 2025 | 203.40 | 206.80 | 200.00 | 201.00 | 201.00 | -0.79% | 27,477 |
| Jul 2, 2025 | 193.70 | 203.20 | 192.60 | 202.60 | 202.60 | 5.47% | 72,172 |
| Jul 1, 2025 | 190.20 | 195.00 | 180.20 | 192.10 | 192.10 | 2.18% | 203,660 |
| Jun 30, 2025 | 225.00 | 226.00 | 185.10 | 188.00 | 188.00 | -16.44% | 185,800 |
| Jun 27, 2025 | 221.60 | 225.00 | 221.00 | 225.00 | 225.00 | 1.53% | 11,922 |
| Jun 26, 2025 | 215.00 | 222.60 | 212.00 | 221.60 | 221.60 | 3.55% | 23,956 |
| Jun 25, 2025 | 210.20 | 217.60 | 209.60 | 214.00 | 214.00 | 1.71% | 11,995 |
| Jun 24, 2025 | 211.20 | 211.80 | 207.00 | 210.40 | 210.40 | 1.45% | 18,410 |
| Jun 23, 2025 | 206.40 | 211.40 | 206.40 | 207.40 | 207.40 | -0.86% | 9,961 |
| Jun 20, 2025 | 209.80 | 211.80 | 206.60 | 209.20 | 209.20 | 0.58% | 11,282 |
| Jun 18, 2025 | 209.00 | 210.60 | 205.20 | 208.00 | 208.00 | -0.76% | 17,750 |
| Jun 17, 2025 | 212.80 | 215.40 | 207.20 | 209.60 | 209.60 | -1.60% | 20,405 |
| Jun 16, 2025 | 215.00 | 217.40 | 211.20 | 213.00 | 213.00 | -0.75% | 15,413 |
| Jun 13, 2025 | 221.20 | 222.00 | 212.00 | 214.60 | 214.60 | -3.16% | 17,728 |
| Jun 12, 2025 | 216.00 | 224.00 | 216.00 | 221.60 | 221.60 | 3.45% | 19,968 |
| Jun 11, 2025 | 216.20 | 216.80 | 212.20 | 214.20 | 214.20 | -0.93% | 8,865 |
| Jun 10, 2025 | 215.00 | 219.20 | 214.00 | 216.20 | 216.20 | 0.93% | 8,971 |
| Jun 9, 2025 | 219.40 | 219.80 | 212.00 | 214.20 | 214.20 | -1.29% | 13,577 |
| Jun 6, 2025 | 219.40 | 219.40 | 209.80 | 217.00 | 217.00 | 0.09% | 10,908 |
| Jun 5, 2025 | 220.00 | 220.00 | 216.40 | 216.80 | 216.80 | -1.00% | 4,014 |
| Jun 4, 2025 | 218.20 | 222.60 | 218.00 | 219.00 | 219.00 | -0.82% | 5,465 |
| Jun 3, 2025 | 215.60 | 222.00 | 215.00 | 220.80 | 220.80 | 1.75% | 12,110 |
| Jun 2, 2025 | 211.80 | 221.80 | 211.00 | 217.00 | 217.00 | - | 7,854 |
| May 30, 2025 | 218.00 | 218.00 | 208.40 | 217.00 | 217.00 | -1.36% | 13,962 |
| May 29, 2025 | 223.20 | 225.40 | 218.00 | 220.00 | 220.00 | -2.48% | 7,376 |
| May 28, 2025 | 227.00 | 227.00 | 224.00 | 225.60 | 225.60 | -0.62% | 8,960 |
| May 27, 2025 | 225.00 | 227.00 | 223.00 | 227.00 | 227.00 | 0.71% | 4,914 |
| May 26, 2025 | 222.00 | 227.00 | 221.20 | 225.40 | 225.40 | 2.45% | 11,740 |
| May 23, 2025 | 221.40 | 224.00 | 214.80 | 220.00 | 220.00 | -1.08% | 13,225 |