Synektik Spólka Akcyjna (WSE:SNT)
Poland flag Poland · Delayed Price · Currency is PLN
257.00
-1.00 (-0.39%)
Oct 3, 2025, 5:03 PM CET

Synektik Spólka Akcyjna Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025260.00261.00254.60257.00257.00-0.39%7,964
Oct 2, 2025253.60259.00252.40258.00258.003.12%16,386
Oct 1, 2025252.00255.20249.40250.20250.20-0.71%12,609
Sep 30, 2025253.00253.00246.40252.00252.00-0.40%10,697
Sep 29, 2025253.60254.00249.00253.00253.00-5,604
Sep 26, 2025250.00253.60248.20253.00253.002.26%14,167
Sep 25, 2025253.40253.40246.40247.40247.40-2.52%18,659
Sep 24, 2025254.00256.80250.00253.80253.80-0.08%14,173
Sep 23, 2025253.00259.00251.00254.00254.001.44%20,754
Sep 22, 2025250.20254.00248.60250.40250.400.08%9,464
Sep 19, 2025253.00254.80247.20250.20250.20-0.08%20,194
Sep 18, 2025242.00251.00240.00250.40250.403.47%42,625
Sep 17, 2025242.40243.00241.00242.00242.00-0.17%19,037
Sep 16, 2025239.20243.00237.00242.40242.401.34%27,414
Sep 15, 2025236.00242.40236.00239.20239.202.13%28,640
Sep 12, 2025233.00239.60231.40234.20234.200.52%11,107
Sep 11, 2025235.00235.00230.40233.00233.000.87%11,627
Sep 10, 2025231.00233.80225.20231.00231.00-2.04%27,045
Sep 9, 2025237.00239.40231.20235.80235.80-0.51%18,480
Sep 8, 2025242.40242.40235.40237.00237.00-2.23%15,653
Sep 5, 2025244.00244.00240.00242.40242.400.25%16,416
Sep 4, 2025238.00242.00233.00241.80241.802.03%24,496
Sep 3, 2025232.40237.00230.80237.00237.002.60%21,627
Sep 2, 2025231.00232.80225.20231.00231.000.52%21,460
Sep 1, 2025227.80232.00227.20229.80229.801.50%12,474
Aug 29, 2025230.80231.00225.40226.40226.40-1.22%16,748
Aug 28, 2025228.40231.80226.60229.20229.200.44%24,904
Aug 27, 2025225.40228.20223.40228.20228.201.24%12,205
Aug 26, 2025227.00227.80223.40225.40225.40-0.09%7,487
Aug 25, 2025224.20229.80221.00225.60225.601.17%31,861
Aug 22, 2025222.00226.00221.00223.00223.000.90%22,986
Aug 21, 2025219.00222.60218.20221.00221.001.28%9,786
Aug 20, 2025219.00219.60218.00218.20218.20-0.37%4,878
Aug 19, 2025218.80219.00215.00219.00219.000.46%7,086
Aug 18, 2025215.00218.80215.00218.00218.000.93%10,336
Aug 14, 2025216.20217.80214.60216.00216.00-0.09%11,835
Aug 13, 2025214.20218.80211.60216.20216.201.69%28,634
Aug 12, 2025213.20215.00210.60212.60212.600.28%22,238
Aug 11, 2025209.40213.60209.00212.00212.002.22%21,910
Aug 8, 2025207.00209.80206.00207.40207.401.47%18,283
Aug 7, 2025215.00217.60201.20204.40204.40-4.93%69,803
Aug 6, 2025208.00215.00207.00215.00215.004.27%21,492
Aug 5, 2025206.40209.00205.20206.20206.200.10%12,899
Aug 4, 2025203.00207.40203.00206.00206.001.08%10,249
Aug 1, 2025214.00215.60202.60203.80203.80-4.94%40,788
Jul 31, 2025214.20216.60211.80214.40214.400.09%16,032
Jul 30, 2025215.00216.60211.00214.20214.200.09%19,250
Jul 29, 2025208.00214.20206.60214.00214.002.59%22,358
Jul 28, 2025214.20217.00208.40208.60208.60-2.43%52,864
Jul 25, 2025213.80214.20210.40213.80213.801.81%11,709