Synektik Spólka Akcyjna (WSE:SNT)
Poland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025258.80260.80256.00258.40258.400.16%7,121
Oct 23, 2025256.80261.80256.00258.00258.001.26%12,760
Oct 22, 2025254.60258.80253.00254.80254.800.71%6,387
Oct 21, 2025254.80255.80252.20253.00253.00-0.16%4,902
Oct 20, 2025251.40256.40251.00253.40253.40-0.08%10,862
Oct 17, 2025256.80257.00251.60253.60253.60-0.16%9,739
Oct 16, 2025255.80255.80251.00254.00254.00-0.55%9,998
Oct 15, 2025254.60259.80254.00255.40255.401.59%10,060
Oct 14, 2025259.40261.80250.20251.40251.40-3.08%16,679
Oct 13, 2025260.00265.20258.00259.40259.40-2.41%10,413
Oct 10, 2025257.00266.00257.00265.80265.803.67%22,272
Oct 9, 2025257.60262.00254.80256.40256.400.31%28,486
Oct 8, 2025253.80258.20251.00255.60255.600.71%11,016
Oct 7, 2025258.20258.60253.00253.80253.80-0.47%6,138
Oct 6, 2025259.00260.80254.20255.00255.00-0.78%8,611
Oct 3, 2025260.00261.00254.60257.00257.00-0.39%8,096
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