Sunex S.A. (WSE:SNX)
Poland · Delayed Price · Currency is PLN 3.960
+0.335 (9.24%)
At close: Dec 23, 2025
Sunex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 3.66 | 3.97 | 3.66 | 3.96 | 3.96 | 9.24% | 66,803 |
| Dec 22, 2025 | 3.54 | 3.66 | 3.50 | 3.63 | 3.63 | 2.11% | 71,281 |
| Dec 19, 2025 | 3.64 | 3.68 | 3.55 | 3.55 | 3.55 | -3.79% | 39,354 |
| Dec 18, 2025 | 3.77 | 3.80 | 3.63 | 3.69 | 3.69 | -2.12% | 45,933 |
| Dec 17, 2025 | 3.87 | 3.87 | 3.75 | 3.77 | 3.77 | -2.46% | 22,428 |
| Dec 16, 2025 | 3.95 | 3.98 | 3.81 | 3.87 | 3.87 | -3.25% | 17,055 |
| Dec 15, 2025 | 3.95 | 4.08 | 3.94 | 4.00 | 4.00 | 1.01% | 35,159 |
| Dec 12, 2025 | 3.99 | 4.03 | 3.95 | 3.96 | 3.96 | 0.89% | 18,342 |
| Dec 11, 2025 | 3.98 | 4.02 | 3.91 | 3.92 | 3.92 | -2.00% | 36,213 |
| Dec 10, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.87% | 14,035 |
| Dec 9, 2025 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | 0.12% | 14,280 |
| Dec 8, 2025 | 4.02 | 4.08 | 3.95 | 4.03 | 4.03 | -0.86% | 14,326 |
| Dec 5, 2025 | 4.12 | 4.12 | 4.06 | 4.07 | 4.07 | -1.09% | 10,441 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.02 | 4.11 | 4.11 | 1.23% | 10,412 |
| Dec 3, 2025 | 4.16 | 4.18 | 4.02 | 4.06 | 4.06 | -2.52% | 19,576 |
| Dec 2, 2025 | 4.15 | 4.25 | 4.06 | 4.17 | 4.17 | -0.36% | 9,576 |
| Dec 1, 2025 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.88% | 9,083 |
| Nov 28, 2025 | 4.29 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 25,186 |
| Nov 27, 2025 | 4.29 | 4.30 | 4.24 | 4.30 | 4.30 | 0.23% | 14,775 |
| Nov 26, 2025 | 4.25 | 4.30 | 4.20 | 4.29 | 4.29 | 0.94% | 12,501 |
| Nov 25, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.16% | 7,591 |
| Nov 24, 2025 | 4.20 | 4.25 | 4.16 | 4.16 | 4.16 | -2.00% | 8,980 |
| Nov 21, 2025 | 4.31 | 4.34 | 4.18 | 4.25 | 4.25 | -1.51% | 11,373 |
| Nov 20, 2025 | 4.30 | 4.35 | 4.18 | 4.31 | 4.31 | -1.15% | 10,373 |
| Nov 19, 2025 | 4.38 | 4.38 | 4.28 | 4.36 | 4.36 | 0.23% | 2,114 |
| Nov 18, 2025 | 4.45 | 4.45 | 4.15 | 4.35 | 4.35 | -2.36% | 13,821 |
| Nov 17, 2025 | 4.58 | 4.58 | 4.38 | 4.46 | 4.46 | -2.09% | 13,292 |
| Nov 14, 2025 | 4.32 | 4.60 | 4.31 | 4.55 | 4.55 | 5.45% | 39,475 |
| Nov 13, 2025 | 4.27 | 4.34 | 4.21 | 4.32 | 4.32 | -1.71% | 31,834 |
| Nov 12, 2025 | 4.53 | 4.53 | 4.26 | 4.39 | 4.39 | -3.73% | 44,569 |
| Nov 10, 2025 | 4.69 | 4.69 | 4.47 | 4.56 | 4.56 | -2.88% | 16,755 |
| Nov 7, 2025 | 4.72 | 4.75 | 4.56 | 4.70 | 4.70 | -1.37% | 9,502 |
| Nov 6, 2025 | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | 0.74% | 5,763 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.66 | 4.73 | 4.73 | -5.31% | 35,439 |
| Nov 4, 2025 | 5.18 | 5.18 | 4.80 | 4.99 | 4.99 | -2.35% | 26,710 |
| Nov 3, 2025 | 5.23 | 5.24 | 5.08 | 5.11 | 5.11 | -1.73% | 11,058 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.12 | 5.20 | 5.20 | -1.52% | 3,935 |
| Oct 30, 2025 | 5.29 | 5.32 | 5.24 | 5.28 | 5.28 | 0.96% | 4,238 |
| Oct 29, 2025 | 5.29 | 5.32 | 5.19 | 5.23 | 5.23 | -1.13% | 3,221 |
| Oct 28, 2025 | 5.25 | 5.32 | 5.02 | 5.29 | 5.29 | 3.32% | 22,585 |
| Oct 27, 2025 | 5.48 | 5.50 | 5.12 | 5.12 | 5.12 | -6.57% | 23,146 |
| Oct 24, 2025 | 5.46 | 5.52 | 5.43 | 5.48 | 5.48 | -0.36% | 3,823 |
| Oct 23, 2025 | 5.53 | 5.55 | 5.43 | 5.50 | 5.50 | -0.90% | 4,288 |
| Oct 22, 2025 | 5.56 | 5.56 | 5.46 | 5.55 | 5.55 | -0.54% | 18,615 |
| Oct 21, 2025 | 5.52 | 5.63 | 5.47 | 5.58 | 5.58 | 1.27% | 19,407 |
| Oct 20, 2025 | 5.47 | 5.51 | 5.40 | 5.51 | 5.51 | - | 12,622 |
| Oct 17, 2025 | 5.51 | 5.51 | 5.45 | 5.51 | 5.51 | - | 449 |
| Oct 16, 2025 | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | 0.18% | 4,916 |
| Oct 15, 2025 | 5.50 | 5.52 | 5.41 | 5.50 | 5.50 | - | 13,089 |
| Oct 14, 2025 | 5.47 | 5.53 | 5.41 | 5.50 | 5.50 | 0.55% | 9,924 |