Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 360.00
-1.40 (-0.39%)
Jul 6, 2026, 5:00 PM CET
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 284.20 | 284.20 | 275.00 | 279.00 | 279.00 | -0.99% | 15,770 |
| May 13, 2026 | 281.40 | 282.60 | 278.00 | 281.80 | 281.80 | 0.36% | 18,233 |
| May 12, 2026 | 285.00 | 286.20 | 280.60 | 280.80 | 280.80 | -1.47% | 12,848 |
| May 11, 2026 | 289.20 | 289.20 | 282.80 | 285.00 | 285.00 | 0.85% | 12,151 |
| May 8, 2026 | 284.00 | 286.40 | 282.40 | 282.60 | 282.60 | -0.42% | 11,405 |
| May 7, 2026 | 289.80 | 290.00 | 282.40 | 283.80 | 283.80 | 0.07% | 17,156 |
| May 6, 2026 | 284.00 | 287.60 | 278.80 | 283.60 | 283.60 | -0.14% | 26,702 |
| May 5, 2026 | 289.40 | 292.80 | 284.00 | 284.00 | 284.00 | -1.87% | 11,054 |
| May 4, 2026 | 293.80 | 294.40 | 283.20 | 289.40 | 289.40 | 0.77% | 15,185 |
| Apr 30, 2026 | 288.00 | 288.80 | 283.20 | 287.20 | 287.20 | 0.28% | 16,144 |
| Apr 29, 2026 | 287.00 | 289.20 | 283.20 | 286.40 | 286.40 | 1.06% | 17,594 |
| Apr 28, 2026 | 292.00 | 292.00 | 283.20 | 283.40 | 283.40 | -1.60% | 17,964 |
| Apr 27, 2026 | 293.00 | 293.00 | 287.20 | 288.00 | 288.00 | -0.28% | 15,764 |
| Apr 24, 2026 | 293.00 | 294.60 | 288.00 | 288.80 | 288.80 | 0.21% | 12,436 |
| Apr 23, 2026 | 294.80 | 294.80 | 287.80 | 288.20 | 288.20 | -1.44% | 18,251 |