Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 237.00
-5.40 (-2.23%)
Sep 8, 2025, 4:47 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 242.40 | 242.40 | 235.40 | 237.60 | 237.60 | -1.98% | 14,508 |
| Sep 5, 2025 | 244.00 | 244.00 | 240.00 | 242.40 | 242.40 | 0.25% | 16,416 |
| Sep 4, 2025 | 238.00 | 242.00 | 233.00 | 241.80 | 241.80 | 2.03% | 24,496 |
| Sep 3, 2025 | 232.40 | 237.00 | 230.80 | 237.00 | 237.00 | 2.60% | 21,627 |
| Sep 2, 2025 | 231.00 | 232.80 | 225.20 | 231.00 | 231.00 | 0.52% | 21,460 |
| Sep 1, 2025 | 227.80 | 232.00 | 227.20 | 229.80 | 229.80 | 1.50% | 12,474 |
| Aug 29, 2025 | 230.80 | 231.00 | 225.40 | 226.40 | 226.40 | -1.22% | 16,748 |
| Aug 28, 2025 | 228.40 | 231.80 | 226.60 | 229.20 | 229.20 | 0.44% | 24,904 |
| Aug 27, 2025 | 225.40 | 228.20 | 223.40 | 228.20 | 228.20 | 1.24% | 12,205 |
| Aug 26, 2025 | 227.00 | 227.80 | 223.40 | 225.40 | 225.40 | -0.09% | 7,487 |
| Aug 25, 2025 | 224.20 | 229.80 | 221.00 | 225.60 | 225.60 | 1.17% | 31,861 |
| Aug 22, 2025 | 222.00 | 226.00 | 221.00 | 223.00 | 223.00 | 0.90% | 22,986 |
| Aug 21, 2025 | 219.00 | 222.60 | 218.20 | 221.00 | 221.00 | 1.28% | 9,786 |
| Aug 20, 2025 | 219.00 | 219.60 | 218.00 | 218.20 | 218.20 | -0.37% | 4,878 |
| Aug 19, 2025 | 218.80 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 7,086 |
| Aug 18, 2025 | 215.00 | 218.80 | 215.00 | 218.00 | 218.00 | 0.93% | 10,336 |
| Aug 14, 2025 | 216.20 | 217.80 | 214.60 | 216.00 | 216.00 | -0.09% | 11,835 |
| Aug 13, 2025 | 214.20 | 218.80 | 211.60 | 216.20 | 216.20 | 1.69% | 28,634 |
| Aug 12, 2025 | 213.20 | 215.00 | 210.60 | 212.60 | 212.60 | 0.28% | 22,238 |
| Aug 11, 2025 | 209.40 | 213.60 | 209.00 | 212.00 | 212.00 | 2.22% | 21,910 |
| Aug 8, 2025 | 207.00 | 209.80 | 206.00 | 207.40 | 207.40 | 1.47% | 18,283 |
| Aug 7, 2025 | 215.00 | 217.60 | 201.20 | 204.40 | 204.40 | -4.93% | 69,803 |
| Aug 6, 2025 | 208.00 | 215.00 | 207.00 | 215.00 | 215.00 | 4.27% | 21,492 |
| Aug 5, 2025 | 206.40 | 209.00 | 205.20 | 206.20 | 206.20 | 0.10% | 12,899 |
| Aug 4, 2025 | 203.00 | 207.40 | 203.00 | 206.00 | 206.00 | 1.08% | 10,249 |
| Aug 1, 2025 | 214.00 | 215.60 | 202.60 | 203.80 | 203.80 | -4.94% | 40,788 |
| 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 |