Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 260.00
-4.40 (-1.66%)
Nov 14, 2025, 5:00 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 265.00 | 266.00 | 260.40 | 263.80 | 263.80 | 0.30% | 8,306 |
| Oct 31, 2025 | 263.00 | 264.60 | 256.20 | 263.00 | 263.00 | - | 12,517 |
| Oct 30, 2025 | 266.00 | 266.00 | 260.40 | 263.00 | 263.00 | -0.53% | 6,945 |
| Oct 29, 2025 | 264.20 | 266.00 | 260.40 | 264.40 | 264.40 | 0.30% | 22,398 |
| Oct 28, 2025 | 264.00 | 264.00 | 261.80 | 263.60 | 263.60 | 0.92% | 9,467 |
| Oct 27, 2025 | 262.00 | 263.80 | 260.20 | 261.20 | 261.20 | 1.08% | 6,633 |
| Oct 24, 2025 | 258.80 | 260.80 | 256.00 | 258.40 | 258.40 | 0.16% | 7,748 |
| 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 |