Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 298.80
-1.20 (-0.40%)
Jan 21, 2026, 1:35 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 300.00 | 302.00 | 297.20 | 299.20 | - | -0.27% | 15,837 |
| Jan 20, 2026 | 299.60 | 300.00 | 293.60 | 300.00 | 300.00 | 0.54% | 30,218 |
| Jan 19, 2026 | 303.80 | 303.80 | 295.00 | 298.40 | 298.40 | -0.53% | 26,882 |
| Jan 16, 2026 | 298.20 | 302.60 | 295.00 | 300.00 | 300.00 | 1.97% | 35,294 |
| Jan 15, 2026 | 298.40 | 299.00 | 290.20 | 294.20 | 294.20 | -0.41% | 37,978 |
| Jan 14, 2026 | 308.00 | 310.00 | 290.80 | 295.40 | 295.40 | -3.46% | 92,049 |
| Jan 13, 2026 | 312.00 | 316.80 | 305.20 | 306.00 | 306.00 | 0.99% | 52,966 |
| Jan 12, 2026 | 312.00 | 317.00 | 300.20 | 303.00 | 303.00 | -1.30% | 72,886 |
| Jan 9, 2026 | 307.00 | 309.80 | 301.20 | 307.00 | 307.00 | 0.72% | 42,194 |
| Jan 8, 2026 | 292.80 | 309.00 | 289.20 | 304.80 | 304.80 | 5.54% | 88,713 |
| Jan 7, 2026 | 286.60 | 291.00 | 285.80 | 288.80 | 288.80 | 0.77% | 38,630 |
| Jan 5, 2026 | 291.20 | 291.20 | 284.40 | 286.60 | 286.60 | -0.49% | 28,987 |
| Jan 2, 2026 | 287.40 | 289.80 | 283.20 | 288.00 | 288.00 | 1.91% | 31,621 |
| Dec 30, 2025 | 284.00 | 287.00 | 281.40 | 282.60 | 282.60 | 0.93% | 20,160 |
| Dec 29, 2025 | 278.80 | 282.00 | 275.80 | 280.00 | 280.00 | 1.82% | 16,008 |
| Dec 23, 2025 | 276.20 | 279.20 | 273.80 | 275.00 | 275.00 | 0.51% | 22,680 |
| Dec 22, 2025 | 260.00 | 276.80 | 260.00 | 273.60 | 273.60 | 5.56% | 24,669 |
| Dec 19, 2025 | 260.00 | 261.60 | 254.20 | 259.20 | 259.20 | - | 38,144 |
| Dec 18, 2025 | 264.80 | 264.80 | 255.60 | 259.20 | 259.20 | -1.44% | 21,540 |
| Dec 17, 2025 | 270.00 | 270.00 | 262.20 | 263.00 | 263.00 | -2.23% | 20,121 |
| Dec 16, 2025 | 271.40 | 272.20 | 267.00 | 269.00 | 269.00 | 0.07% | 11,039 |
| Dec 15, 2025 | 270.20 | 274.00 | 266.20 | 268.80 | 268.80 | -0.52% | 18,326 |
| Dec 12, 2025 | 274.40 | 275.00 | 269.40 | 270.20 | 270.20 | - | 11,126 |
| Dec 11, 2025 | 277.20 | 277.40 | 266.60 | 270.20 | 270.20 | -2.10% | 18,698 |
| Dec 10, 2025 | 276.80 | 277.80 | 274.40 | 276.00 | 276.00 | -0.14% | 7,737 |
| Dec 9, 2025 | 273.00 | 276.40 | 271.00 | 276.40 | 276.40 | 1.25% | 4,361 |
| Dec 8, 2025 | 273.00 | 277.00 | 272.00 | 273.00 | 273.00 | - | 5,783 |
| Dec 5, 2025 | 273.00 | 277.80 | 269.60 | 273.00 | 273.00 | 0.89% | 9,364 |
| Dec 4, 2025 | 278.00 | 280.00 | 270.60 | 270.60 | 270.60 | -2.59% | 11,081 |
| Dec 3, 2025 | 277.40 | 283.00 | 275.80 | 277.80 | 277.80 | 0.73% | 9,551 |
| Dec 2, 2025 | 281.80 | 282.00 | 274.20 | 275.80 | 275.80 | -1.43% | 10,085 |
| Dec 1, 2025 | 282.60 | 284.40 | 277.00 | 279.80 | 279.80 | -0.43% | 7,378 |
| Nov 28, 2025 | 276.00 | 281.00 | 275.40 | 281.00 | 281.00 | 2.03% | 9,394 |
| Nov 27, 2025 | 279.80 | 281.60 | 273.80 | 275.40 | 275.40 | -1.50% | 9,508 |
| Nov 26, 2025 | 279.80 | 280.60 | 272.60 | 279.60 | 279.60 | 0.65% | 15,703 |
| Nov 25, 2025 | 267.40 | 277.80 | 265.00 | 277.80 | 277.80 | 4.83% | 28,003 |
| Nov 24, 2025 | 255.80 | 267.60 | 255.80 | 265.00 | 265.00 | 1.92% | 15,248 |
| Nov 21, 2025 | 257.80 | 260.20 | 253.80 | 260.00 | 260.00 | - | 15,370 |
| Nov 20, 2025 | 256.20 | 268.00 | 256.20 | 260.00 | 260.00 | 2.04% | 22,719 |
| Nov 19, 2025 | 250.00 | 256.40 | 245.20 | 254.80 | 254.80 | 2.66% | 13,896 |
| Nov 18, 2025 | 258.00 | 260.60 | 247.00 | 248.20 | 248.20 | -3.80% | 15,626 |
| Nov 17, 2025 | 260.00 | 261.20 | 256.20 | 258.00 | 258.00 | -0.77% | 11,777 |
| Nov 14, 2025 | 264.40 | 265.00 | 256.80 | 260.00 | 260.00 | -1.66% | 11,066 |
| Nov 13, 2025 | 262.00 | 268.40 | 262.00 | 264.40 | 264.40 | 0.15% | 21,977 |
| Nov 12, 2025 | 268.00 | 268.20 | 263.60 | 264.00 | 264.00 | 0.08% | 5,609 |
| Nov 10, 2025 | 269.60 | 269.60 | 262.40 | 263.80 | 263.80 | 0.15% | 5,363 |
| Nov 7, 2025 | 267.00 | 267.40 | 260.20 | 263.40 | 263.40 | -0.75% | 9,030 |
| Nov 6, 2025 | 269.00 | 269.40 | 265.00 | 265.40 | 265.40 | -0.97% | 7,782 |
| Nov 5, 2025 | 266.80 | 269.60 | 265.00 | 268.00 | 268.00 | 1.13% | 15,331 |
| Nov 4, 2025 | 264.00 | 266.80 | 260.80 | 265.00 | 265.00 | 0.45% | 6,625 |