Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 360.00
-3.00 (-0.83%)
Jul 24, 2026, 5:00 PM CET
Synektik Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 363.00 | 363.00 | 357.20 | 360.00 | 360.00 | -0.83% | 46,165 |
| Jul 23, 2026 | 375.00 | 376.40 | 359.00 | 363.00 | 363.00 | -2.42% | 55,507 |
| Jul 22, 2026 | 367.40 | 379.80 | 360.00 | 372.00 | 372.00 | 1.25% | 54,255 |
| Jul 21, 2026 | 374.40 | 378.40 | 363.40 | 367.40 | 367.40 | -1.82% | 80,575 |
| Jul 20, 2026 | 385.00 | 388.00 | 371.80 | 374.20 | 374.20 | -3.06% | 48,361 |
| Jul 17, 2026 | 388.00 | 391.20 | 366.20 | 386.00 | 386.00 | -1.28% | 67,368 |
| Jul 16, 2026 | 396.00 | 397.40 | 386.40 | 391.00 | 391.00 | -0.76% | 62,519 |
| Jul 15, 2026 | 394.80 | 398.40 | 392.00 | 394.00 | 394.00 | 0.41% | 46,308 |
| Jul 14, 2026 | 383.00 | 393.20 | 382.00 | 392.40 | 392.40 | 2.45% | 68,585 |
| Jul 13, 2026 | 383.80 | 392.60 | 378.00 | 383.00 | 383.00 | -0.42% | 56,001 |
| Jul 10, 2026 | 375.00 | 385.80 | 370.40 | 384.60 | 384.60 | 2.78% | 54,916 |
| Jul 9, 2026 | 382.00 | 382.00 | 368.20 | 374.20 | 374.20 | -1.99% | 91,689 |
| Jul 8, 2026 | 376.80 | 382.60 | 371.60 | 381.80 | 381.80 | 1.43% | 78,155 |
| Jul 7, 2026 | 362.80 | 377.00 | 357.20 | 376.40 | 376.40 | 4.56% | 82,681 |
| Jul 6, 2026 | 363.00 | 366.80 | 350.00 | 360.00 | 360.00 | -0.39% | 64,345 |
| Jul 3, 2026 | 349.40 | 367.40 | 348.20 | 361.40 | 361.40 | 3.55% | 96,865 |
| Jul 2, 2026 | 350.00 | 350.00 | 340.00 | 349.00 | 349.00 | -1.13% | 54,790 |
| Jul 1, 2026 | 333.60 | 353.00 | 332.00 | 353.00 | 353.00 | 6.01% | 109,730 |
| Jun 30, 2026 | 328.20 | 334.20 | 326.80 | 333.00 | 333.00 | 1.59% | 59,441 |
| Jun 29, 2026 | 324.00 | 328.00 | 320.00 | 327.80 | 327.80 | 2.25% | 45,234 |
| Jun 26, 2026 | 314.80 | 321.00 | 312.00 | 320.60 | 320.60 | 2.43% | 75,737 |
| Jun 25, 2026 | 311.80 | 316.80 | 308.80 | 313.00 | 313.00 | 0.64% | 51,431 |
| Jun 24, 2026 | 311.60 | 312.00 | 307.40 | 311.00 | 311.00 | 0.65% | 29,681 |
| Jun 23, 2026 | 307.00 | 314.20 | 300.00 | 309.00 | 309.00 | 0.65% | 54,762 |
| Jun 22, 2026 | 299.80 | 309.60 | 299.20 | 307.00 | 307.00 | 3.44% | 73,097 |
| Jun 19, 2026 | 299.40 | 300.00 | 294.60 | 296.80 | 296.80 | 0.13% | 33,535 |
| Jun 18, 2026 | 298.00 | 303.40 | 295.40 | 296.40 | 296.40 | 1.16% | 72,857 |
| Jun 17, 2026 | 306.00 | 306.00 | 290.20 | 293.00 | 293.00 | -8.15% | 209,464 |
| Jun 16, 2026 | 300.80 | 319.60 | 300.80 | 319.00 | 319.00 | 6.05% | 67,324 |
| Jun 15, 2026 | 296.80 | 305.00 | 292.80 | 300.80 | 300.80 | 2.80% | 44,978 |
| Jun 12, 2026 | 283.00 | 292.80 | 280.20 | 292.60 | 292.60 | 5.71% | 57,175 |
| Jun 11, 2026 | 283.00 | 287.40 | 275.20 | 276.80 | 276.80 | -0.86% | 33,410 |
| Jun 10, 2026 | 285.80 | 286.00 | 271.00 | 279.20 | 279.20 | -1.27% | 19,831 |
| Jun 9, 2026 | 279.00 | 283.80 | 274.40 | 282.80 | 282.80 | 1.36% | 27,755 |
| Jun 8, 2026 | 278.00 | 279.60 | 271.20 | 279.00 | 279.00 | 0.36% | 14,949 |
| Jun 5, 2026 | 274.60 | 281.60 | 274.60 | 278.00 | 278.00 | 1.53% | 34,527 |
| Jun 3, 2026 | 275.60 | 276.20 | 269.20 | 273.80 | 273.80 | 0.96% | 22,186 |
| Jun 2, 2026 | 276.60 | 277.00 | 269.80 | 271.20 | 271.20 | 0.07% | 14,999 |
| Jun 1, 2026 | 277.80 | 277.80 | 262.00 | 271.00 | 271.00 | -0.59% | 49,966 |
| May 29, 2026 | 279.40 | 279.60 | 271.20 | 272.60 | 272.60 | -0.44% | 26,237 |
| May 28, 2026 | 279.80 | 280.00 | 271.20 | 273.80 | 273.80 | 0.29% | 19,277 |
| May 27, 2026 | 283.00 | 283.20 | 272.00 | 273.00 | 273.00 | -2.08% | 31,012 |
| May 26, 2026 | 288.00 | 289.00 | 278.80 | 278.80 | 278.80 | -2.65% | 21,241 |
| May 25, 2026 | 282.80 | 288.20 | 282.60 | 286.40 | 286.40 | 1.34% | 16,557 |
| May 22, 2026 | 289.20 | 289.20 | 281.80 | 282.60 | 282.60 | -0.98% | 21,693 |
| May 21, 2026 | 286.00 | 291.00 | 280.00 | 285.40 | 285.40 | 1.21% | 42,565 |
| May 20, 2026 | 277.20 | 283.00 | 275.40 | 282.00 | 282.00 | 1.73% | 17,356 |
| May 19, 2026 | 287.60 | 287.60 | 276.80 | 277.20 | 277.20 | -2.46% | 15,507 |
| May 18, 2026 | 282.00 | 288.00 | 279.20 | 284.20 | 284.20 | 1.57% | 32,820 |
| May 15, 2026 | 281.80 | 282.60 | 276.00 | 279.80 | 279.80 | 0.29% | 7,932 |