Sunex S.A. (WSE:SNX)
Poland · Delayed Price · Currency is PLN 4.100
+0.040 (0.99%)
Dec 4, 2025, 11:04 AM CET
Sunex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 5.52 | 5.58 | 5.32 | 5.47 | 5.47 | -2.15% | 9,438 |
| Oct 10, 2025 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 2.19% | 8,624 |
| Oct 9, 2025 | 5.64 | 5.69 | 5.47 | 5.47 | 5.47 | -1.44% | 21,698 |
| Oct 8, 2025 | 5.75 | 5.79 | 5.55 | 5.55 | 5.55 | -2.46% | 41,361 |
| Oct 7, 2025 | 5.90 | 5.94 | 5.67 | 5.69 | 5.69 | -3.56% | 39,363 |
| Oct 6, 2025 | 6.15 | 6.34 | 5.58 | 5.90 | 5.90 | -4.53% | 36,678 |
| Oct 3, 2025 | 6.19 | 6.21 | 6.16 | 6.18 | 6.18 | -0.16% | 3,533 |
| Oct 2, 2025 | 6.19 | 6.19 | 6.08 | 6.19 | 6.19 | 0.49% | 5,517 |
| Oct 1, 2025 | 6.30 | 6.30 | 5.80 | 6.16 | 6.16 | -1.28% | 14,755 |
| Sep 30, 2025 | 6.23 | 6.37 | 6.19 | 6.24 | 6.24 | -0.64% | 6,338 |
| Sep 29, 2025 | 6.56 | 6.56 | 6.13 | 6.28 | 6.28 | -4.41% | 22,226 |
| Sep 26, 2025 | 6.60 | 6.73 | 6.57 | 6.57 | 6.57 | -0.45% | 3,368 |
| Sep 25, 2025 | 6.59 | 6.60 | 6.50 | 6.60 | 6.60 | 0.30% | 4,807 |
| Sep 24, 2025 | 6.55 | 6.60 | 6.50 | 6.58 | 6.58 | 0.30% | 1,860 |