Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 298.60
-2.20 (-0.73%)
Apr 16, 2026, 5:00 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 302.00 | 302.00 | 294.00 | 298.60 | 298.60 | -0.73% | 29,226 |
| Apr 15, 2026 | 306.40 | 306.80 | 294.00 | 300.80 | 300.80 | -0.13% | 25,298 |
| Apr 14, 2026 | 305.00 | 309.80 | 299.00 | 301.20 | 301.20 | -0.92% | 28,286 |
| Apr 13, 2026 | 303.20 | 304.00 | 299.80 | 304.00 | 304.00 | 0.73% | 71,950 |
| Apr 10, 2026 | 299.80 | 303.60 | 293.40 | 301.80 | 301.80 | 2.10% | 30,866 |
| Apr 9, 2026 | 297.00 | 301.20 | 293.60 | 295.60 | 295.60 | -0.34% | 17,135 |
| Apr 8, 2026 | 293.20 | 297.40 | 288.00 | 296.60 | 296.60 | 4.36% | 32,391 |
| Apr 7, 2026 | 291.00 | 294.40 | 282.00 | 284.20 | 284.20 | 0.50% | 18,448 |
| Apr 2, 2026 | 279.60 | 289.40 | 274.20 | 282.80 | 282.80 | -5.48% | 51,599 |
| Apr 1, 2026 | 295.40 | 303.20 | 293.40 | 299.20 | 299.20 | 2.05% | 47,480 |
| Mar 31, 2026 | 276.00 | 295.40 | 275.40 | 293.20 | 293.20 | 7.40% | 55,415 |
| Mar 30, 2026 | 270.00 | 273.00 | 266.00 | 273.00 | 273.00 | 1.79% | 20,588 |
| Mar 27, 2026 | 272.20 | 272.20 | 265.80 | 268.20 | 268.20 | -0.81% | 19,069 |
| Mar 26, 2026 | 271.20 | 272.80 | 268.00 | 270.40 | 270.40 | -0.44% | 23,139 |
| Mar 25, 2026 | 271.20 | 273.20 | 269.20 | 271.60 | 271.60 | 0.67% | 22,687 |
| 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 |