Synektik Spólka Akcyjna (WSE:SNT)
Poland · Delayed Price · Currency is PLN 355.20
+2.60 (0.74%)
Sep 25, 2026, 4:25 PM CET
Synektik Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 354.40 | 359.00 | 354.20 | 357.80 | - | 1.47% | 7,510 |
| Sep 24, 2026 | 356.00 | 359.20 | 350.80 | 352.60 | 352.60 | 0.74% | 22,651 |
| Sep 23, 2026 | 358.60 | 358.60 | 350.00 | 350.00 | 350.00 | -0.91% | 21,055 |
| Sep 22, 2026 | 354.60 | 358.00 | 348.00 | 353.20 | 353.20 | 0.51% | 25,693 |
| Sep 21, 2026 | 352.60 | 355.00 | 346.40 | 351.40 | 351.40 | -0.34% | 31,586 |
| Sep 18, 2026 | 345.00 | 352.60 | 344.20 | 352.60 | 352.60 | 2.26% | 47,463 |
| Sep 17, 2026 | 333.80 | 344.80 | 333.00 | 344.80 | 344.80 | 3.30% | 26,080 |
| Sep 16, 2026 | 331.00 | 335.00 | 329.60 | 333.80 | 333.80 | 0.60% | 17,188 |
| Sep 15, 2026 | 330.40 | 334.00 | 327.60 | 331.80 | 331.80 | 0.42% | 25,271 |
| Sep 14, 2026 | 331.20 | 333.80 | 328.00 | 330.40 | 330.40 | -0.24% | 21,997 |
| Sep 11, 2026 | 338.80 | 339.40 | 331.20 | 331.20 | 331.20 | -1.55% | 27,130 |
| Sep 10, 2026 | 338.20 | 340.00 | 335.00 | 336.40 | 336.40 | -0.18% | 31,689 |
| Sep 9, 2026 | 342.00 | 342.00 | 337.00 | 337.00 | 337.00 | -0.30% | 29,364 |
| Sep 8, 2026 | 341.80 | 343.00 | 334.20 | 338.00 | 338.00 | -0.18% | 38,271 |
| Sep 7, 2026 | 333.20 | 340.40 | 331.20 | 338.60 | 338.60 | 2.17% | 33,699 |
| Sep 4, 2026 | 323.80 | 333.00 | 323.60 | 331.40 | 331.40 | 2.54% | 34,787 |
| Sep 3, 2026 | 323.40 | 325.00 | 322.00 | 323.20 | 323.20 | -0.49% | 41,694 |
| Sep 2, 2026 | 325.00 | 330.80 | 321.00 | 324.80 | 324.80 | -0.67% | 65,271 |
| Sep 1, 2026 | 335.00 | 335.00 | 326.00 | 327.00 | 327.00 | -2.39% | 53,180 |
| Aug 31, 2026 | 335.00 | 337.80 | 332.00 | 335.00 | 335.00 | - | 47,180 |
| Aug 28, 2026 | 338.40 | 341.00 | 333.00 | 335.00 | 335.00 | -0.71% | 27,730 |
| Aug 27, 2026 | 336.00 | 341.00 | 334.00 | 337.40 | 337.40 | 0.48% | 19,759 |
| Aug 26, 2026 | 340.00 | 340.40 | 332.80 | 335.80 | 335.80 | -0.77% | 47,234 |
| Aug 25, 2026 | 343.00 | 343.00 | 337.00 | 338.40 | 338.40 | 0.12% | 29,240 |
| Aug 24, 2026 | 350.00 | 356.00 | 332.00 | 338.00 | 338.00 | -4.95% | 143,691 |
| Aug 21, 2026 | 359.40 | 360.00 | 355.20 | 355.60 | 355.60 | -0.39% | 9,855 |
| Aug 20, 2026 | 359.20 | 360.20 | 356.00 | 357.00 | 357.00 | -0.50% | 14,516 |
| Aug 19, 2026 | 357.20 | 360.00 | 352.60 | 358.80 | 358.80 | 0.45% | 20,677 |
| Aug 18, 2026 | 354.40 | 361.20 | 350.00 | 357.20 | 357.20 | 0.79% | 37,039 |
| Aug 17, 2026 | 360.60 | 364.00 | 352.00 | 354.40 | 354.40 | -1.66% | 29,871 |
| Aug 14, 2026 | 364.00 | 365.00 | 358.80 | 360.40 | 360.40 | -0.44% | 23,012 |
| Aug 13, 2026 | 362.60 | 368.20 | 358.60 | 362.00 | 362.00 | 0.11% | 37,660 |
| Aug 12, 2026 | 366.80 | 368.40 | 359.00 | 361.60 | 361.60 | -1.26% | 22,804 |
| Aug 11, 2026 | 368.00 | 368.80 | 357.40 | 366.20 | 366.20 | -0.70% | 70,570 |
| Aug 10, 2026 | 359.60 | 369.40 | 356.40 | 368.80 | 368.80 | 2.73% | 57,729 |
| Aug 7, 2026 | 360.60 | 366.00 | 356.20 | 359.00 | 359.00 | -0.28% | 71,438 |
| Aug 6, 2026 | 383.40 | 384.40 | 358.60 | 360.00 | 360.00 | -3.64% | 95,789 |
| Aug 5, 2026 | 373.00 | 377.40 | 366.20 | 373.60 | 373.60 | 1.52% | 61,102 |
| Aug 4, 2026 | 370.60 | 373.40 | 365.00 | 368.00 | 368.00 | 1.10% | 56,280 |
| Aug 3, 2026 | 365.60 | 378.00 | 361.60 | 364.00 | 364.00 | 0.55% | 44,765 |
| Jul 31, 2026 | 362.60 | 365.80 | 359.00 | 362.00 | 362.00 | 0.22% | 35,885 |
| Jul 30, 2026 | 358.40 | 365.00 | 351.20 | 361.20 | 361.20 | 0.78% | 55,429 |
| Jul 29, 2026 | 362.60 | 365.80 | 357.60 | 358.40 | 358.40 | -1.16% | 17,561 |
| Jul 28, 2026 | 370.00 | 370.80 | 359.40 | 362.60 | 362.60 | -1.04% | 46,430 |
| Jul 27, 2026 | 362.60 | 370.40 | 361.60 | 366.40 | 366.40 | 1.78% | 59,767 |
| 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 |