Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 258.40
+0.40 (0.16%)
Oct 24, 2025, 5:02 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 258.80 | 260.80 | 256.00 | 258.40 | 258.40 | 0.16% | 7,121 |
| Oct 23, 2025 | 256.80 | 261.80 | 256.00 | 258.00 | 258.00 | 1.26% | 12,760 |
| Oct 22, 2025 | 254.60 | 258.80 | 253.00 | 254.80 | 254.80 | 0.71% | 6,387 |
| Oct 21, 2025 | 254.80 | 255.80 | 252.20 | 253.00 | 253.00 | -0.16% | 4,902 |
| Oct 20, 2025 | 251.40 | 256.40 | 251.00 | 253.40 | 253.40 | -0.08% | 10,862 |
| Oct 17, 2025 | 256.80 | 257.00 | 251.60 | 253.60 | 253.60 | -0.16% | 9,739 |
| Oct 16, 2025 | 255.80 | 255.80 | 251.00 | 254.00 | 254.00 | -0.55% | 9,998 |
| Oct 15, 2025 | 254.60 | 259.80 | 254.00 | 255.40 | 255.40 | 1.59% | 10,060 |
| Oct 14, 2025 | 259.40 | 261.80 | 250.20 | 251.40 | 251.40 | -3.08% | 16,679 |
| Oct 13, 2025 | 260.00 | 265.20 | 258.00 | 259.40 | 259.40 | -2.41% | 10,413 |
| Oct 10, 2025 | 257.00 | 266.00 | 257.00 | 265.80 | 265.80 | 3.67% | 22,272 |
| Oct 9, 2025 | 257.60 | 262.00 | 254.80 | 256.40 | 256.40 | 0.31% | 28,486 |
| Oct 8, 2025 | 253.80 | 258.20 | 251.00 | 255.60 | 255.60 | 0.71% | 11,016 |
| Oct 7, 2025 | 258.20 | 258.60 | 253.00 | 253.80 | 253.80 | -0.47% | 6,138 |
| Oct 6, 2025 | 259.00 | 260.80 | 254.20 | 255.00 | 255.00 | -0.78% | 8,611 |
| Oct 3, 2025 | 260.00 | 261.00 | 254.60 | 257.00 | 257.00 | -0.39% | 8,096 |
| Oct 2, 2025 | 253.60 | 259.00 | 252.40 | 258.00 | 258.00 | 3.12% | 16,386 |
| Oct 1, 2025 | 252.00 | 255.20 | 249.40 | 250.20 | 250.20 | -0.71% | 12,609 |
| Sep 30, 2025 | 253.00 | 253.00 | 246.40 | 252.00 | 252.00 | -0.40% | 10,697 |
| Sep 29, 2025 | 253.60 | 254.00 | 249.00 | 253.00 | 253.00 | - | 5,604 |
| Sep 26, 2025 | 250.00 | 253.60 | 248.20 | 253.00 | 253.00 | 2.26% | 14,167 |
| Sep 25, 2025 | 253.40 | 253.40 | 246.40 | 247.40 | 247.40 | -2.52% | 18,659 |
| Sep 24, 2025 | 254.00 | 256.80 | 250.00 | 253.80 | 253.80 | -0.08% | 14,173 |
| Sep 23, 2025 | 253.00 | 259.00 | 251.00 | 254.00 | 254.00 | 1.44% | 20,754 |
| Sep 22, 2025 | 250.20 | 254.00 | 248.60 | 250.40 | 250.40 | 0.08% | 9,464 |
| Sep 19, 2025 | 253.00 | 254.80 | 247.20 | 250.20 | 250.20 | -0.08% | 20,194 |
| Sep 18, 2025 | 242.00 | 251.00 | 240.00 | 250.40 | 250.40 | 3.47% | 42,625 |
| Sep 17, 2025 | 242.40 | 243.00 | 241.00 | 242.00 | 242.00 | -0.17% | 19,037 |
| Sep 16, 2025 | 239.20 | 243.00 | 237.00 | 242.40 | 242.40 | 1.34% | 27,414 |
| Sep 15, 2025 | 236.00 | 242.40 | 236.00 | 239.20 | 239.20 | 2.13% | 28,640 |
| Sep 12, 2025 | 233.00 | 239.60 | 231.40 | 234.20 | 234.20 | 0.52% | 11,107 |
| Sep 11, 2025 | 235.00 | 235.00 | 230.40 | 233.00 | 233.00 | 0.87% | 11,627 |
| Sep 10, 2025 | 231.00 | 233.80 | 225.20 | 231.00 | 231.00 | -2.04% | 27,045 |
| Sep 9, 2025 | 237.00 | 239.40 | 231.20 | 235.80 | 235.80 | -0.51% | 18,480 |
| Sep 8, 2025 | 242.40 | 242.40 | 235.40 | 237.00 | 237.00 | -2.23% | 15,653 |
| 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 |