Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 271.60
+1.80 (0.67%)
At close: Mar 25, 2026
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 271.20 | 273.20 | 269.20 | 272.60 | - | 1.04% | 18,900 |
| Mar 24, 2026 | 273.00 | 273.20 | 265.00 | 269.80 | 269.80 | -0.52% | 20,827 |
| Mar 23, 2026 | 263.60 | 272.60 | 260.00 | 271.20 | 271.20 | 1.35% | 49,396 |
| Mar 20, 2026 | 269.80 | 275.00 | 267.40 | 267.60 | 267.60 | -0.52% | 16,043 |
| Mar 19, 2026 | 275.00 | 275.20 | 267.60 | 269.00 | 269.00 | -2.04% | 27,082 |
| Mar 18, 2026 | 272.00 | 285.20 | 272.00 | 274.60 | 274.60 | 1.78% | 34,350 |
| Mar 17, 2026 | 269.80 | 270.40 | 267.60 | 269.80 | 269.80 | 0.07% | 23,482 |
| Mar 16, 2026 | 270.00 | 271.60 | 263.40 | 269.60 | 269.60 | -0.15% | 27,397 |
| Mar 13, 2026 | 276.80 | 276.80 | 270.00 | 270.00 | 270.00 | -2.60% | 32,795 |
| Mar 12, 2026 | 285.00 | 285.40 | 274.40 | 277.20 | 277.20 | -2.39% | 22,327 |
| Mar 11, 2026 | 293.00 | 293.60 | 281.80 | 284.00 | 284.00 | -1.25% | 22,644 |
| Mar 10, 2026 | 294.80 | 295.00 | 285.20 | 287.60 | 287.60 | 3.08% | 27,743 |
| Mar 9, 2026 | 275.60 | 280.00 | 265.00 | 279.00 | 279.00 | -0.36% | 50,570 |
| Mar 6, 2026 | 293.40 | 294.00 | 278.20 | 280.00 | 280.00 | -3.45% | 45,852 |
| Mar 5, 2026 | 297.80 | 298.00 | 288.60 | 290.00 | 290.00 | -2.03% | 29,127 |
| Mar 4, 2026 | 289.60 | 299.00 | 288.00 | 296.00 | 296.00 | 2.99% | 29,328 |
| Mar 3, 2026 | 298.60 | 299.00 | 285.00 | 287.40 | 287.40 | -3.75% | 47,820 |
| Mar 2, 2026 | 295.80 | 299.00 | 293.20 | 298.60 | 298.60 | -0.47% | 18,286 |
| Feb 27, 2026 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.08% | 25,812 |
| Feb 26, 2026 | 298.40 | 298.60 | 293.20 | 296.80 | 296.80 | 0.61% | 10,097 |
| Feb 25, 2026 | 299.60 | 300.00 | 295.00 | 295.00 | 295.00 | -1.47% | 19,789 |
| Feb 24, 2026 | 297.20 | 299.40 | 294.20 | 299.40 | 299.40 | 0.88% | 15,578 |
| Feb 23, 2026 | 298.80 | 299.20 | 295.00 | 296.80 | 296.80 | 0.13% | 12,659 |
| Feb 20, 2026 | 298.00 | 299.20 | 293.00 | 296.40 | 296.40 | -0.54% | 18,947 |
| Feb 19, 2026 | 301.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.00% | 17,099 |
| Feb 18, 2026 | 295.80 | 301.00 | 292.20 | 301.00 | 301.00 | 1.83% | 12,846 |
| Feb 17, 2026 | 297.00 | 297.00 | 291.60 | 295.60 | 295.60 | -0.47% | 9,607 |
| Feb 16, 2026 | 296.00 | 297.80 | 288.60 | 297.00 | 297.00 | 0.34% | 18,461 |
| Feb 13, 2026 | 295.00 | 297.00 | 286.40 | 296.00 | 296.00 | -1.14% | 37,881 |
| Feb 12, 2026 | 301.00 | 301.40 | 295.20 | 299.40 | 299.40 | -0.27% | 17,754 |
| Feb 11, 2026 | 299.80 | 300.60 | 296.20 | 300.20 | 300.20 | 0.87% | 13,303 |
| Feb 10, 2026 | 300.00 | 302.60 | 296.20 | 297.60 | 297.60 | - | 18,001 |
| Feb 9, 2026 | 301.40 | 301.80 | 297.40 | 297.60 | 297.60 | -0.47% | 8,813 |
| Feb 6, 2026 | 295.00 | 301.00 | 295.00 | 299.00 | 299.00 | 1.84% | 14,682 |
| Feb 5, 2026 | 303.80 | 304.00 | 293.20 | 293.60 | 293.60 | -2.97% | 19,379 |
| Feb 4, 2026 | 304.00 | 305.00 | 299.40 | 302.60 | 302.60 | 0.20% | 17,220 |
| Feb 3, 2026 | 304.60 | 311.80 | 299.60 | 302.00 | 302.00 | -0.26% | 45,024 |
| Feb 2, 2026 | 297.00 | 303.00 | 295.20 | 302.80 | 302.80 | 2.64% | 33,047 |
| Jan 30, 2026 | 297.60 | 299.40 | 292.40 | 295.00 | 295.00 | -0.61% | 22,486 |
| Jan 29, 2026 | 300.40 | 300.80 | 295.40 | 296.80 | 296.80 | -0.34% | 13,004 |
| Jan 28, 2026 | 298.80 | 301.80 | 294.40 | 297.80 | 297.80 | -1.78% | 33,742 |
| Jan 27, 2026 | 304.00 | 306.00 | 300.80 | 303.20 | 292.45 | 0.26% | 24,257 |
| Jan 26, 2026 | 303.60 | 304.00 | 297.60 | 302.40 | 291.68 | 1.48% | 29,725 |
| Jan 23, 2026 | 301.60 | 309.80 | 297.00 | 298.00 | 287.43 | 0.13% | 39,196 |
| Jan 22, 2026 | 301.40 | 301.80 | 294.20 | 297.60 | 287.05 | -0.73% | 38,394 |
| Jan 21, 2026 | 300.00 | 302.00 | 296.20 | 299.80 | 289.17 | -0.07% | 30,483 |
| Jan 20, 2026 | 299.60 | 300.00 | 293.60 | 300.00 | 289.36 | 0.54% | 30,218 |
| Jan 19, 2026 | 303.80 | 303.80 | 295.00 | 298.40 | 287.82 | -0.53% | 26,882 |
| Jan 16, 2026 | 298.20 | 302.60 | 295.00 | 300.00 | 289.36 | 1.97% | 35,294 |
| Jan 15, 2026 | 298.40 | 299.00 | 290.20 | 294.20 | 283.77 | -0.41% | 37,978 |