Sunex S.A. (WSE:SNX)
Poland · Delayed Price · Currency is PLN 2.685
-0.165 (-5.79%)
Mar 27, 2026, 5:00 PM CET
Sunex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.88 | 2.88 | 2.84 | 2.84 | - | -0.35% | 495 |
| Mar 26, 2026 | 2.85 | 3.05 | 2.79 | 2.85 | 2.85 | -0.35% | 75,467 |
| Mar 25, 2026 | 3.03 | 3.05 | 2.80 | 2.86 | 2.86 | -4.19% | 78,486 |
| Mar 24, 2026 | 2.98 | 3.10 | 2.98 | 2.99 | 2.99 | 0.17% | 29,677 |
| Mar 23, 2026 | 3.10 | 3.17 | 2.96 | 2.98 | 2.98 | -6.29% | 70,367 |
| Mar 20, 2026 | 3.15 | 3.25 | 3.08 | 3.18 | 3.18 | 1.92% | 44,653 |
| Mar 19, 2026 | 3.15 | 3.20 | 3.08 | 3.12 | 3.12 | -0.95% | 117,913 |
| Mar 18, 2026 | 3.23 | 3.33 | 3.14 | 3.15 | 3.15 | 0.96% | 136,524 |
| Mar 17, 2026 | 3.44 | 3.44 | 3.10 | 3.12 | 3.12 | -9.30% | 153,202 |
| Mar 16, 2026 | 3.31 | 3.45 | 3.31 | 3.44 | 3.44 | 4.08% | 30,475 |
| Mar 13, 2026 | 3.30 | 3.38 | 3.21 | 3.31 | 3.31 | 0.61% | 15,902 |
| Mar 12, 2026 | 3.52 | 3.52 | 3.21 | 3.29 | 3.29 | -6.54% | 100,814 |
| Mar 11, 2026 | 3.53 | 3.54 | 3.45 | 3.52 | 3.52 | -0.71% | 12,093 |
| Mar 10, 2026 | 3.58 | 3.59 | 3.52 | 3.54 | 3.54 | -1.26% | 11,318 |
| Mar 9, 2026 | 3.64 | 3.64 | 3.50 | 3.59 | 3.59 | -1.24% | 20,446 |
| Mar 6, 2026 | 3.75 | 3.75 | 3.52 | 3.63 | 3.63 | -0.27% | 22,840 |
| Mar 5, 2026 | 3.61 | 3.70 | 3.60 | 3.64 | 3.64 | -0.82% | 5,594 |
| Mar 4, 2026 | 3.57 | 3.67 | 3.55 | 3.67 | 3.67 | 1.66% | 11,536 |
| Mar 3, 2026 | 3.59 | 3.68 | 3.55 | 3.61 | 3.61 | 2.56% | 140,741 |
| Mar 2, 2026 | 3.66 | 3.66 | 3.40 | 3.52 | 3.52 | -4.86% | 614,882 |
| Feb 27, 2026 | 3.74 | 3.87 | 3.66 | 3.70 | 3.70 | -0.94% | 57,785 |
| Feb 26, 2026 | 3.58 | 3.79 | 3.54 | 3.74 | 3.74 | 5.66% | 80,312 |
| Feb 25, 2026 | 3.58 | 3.63 | 3.53 | 3.54 | 3.54 | -2.08% | 16,166 |
| Feb 24, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.61 | -1.10% | 14,847 |
| Feb 23, 2026 | 3.69 | 3.70 | 3.59 | 3.65 | 3.65 | 0.14% | 30,325 |
| Feb 20, 2026 | 3.76 | 3.76 | 3.64 | 3.65 | 3.65 | -1.49% | 48,942 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.59 | 3.70 | 3.70 | -6.57% | 184,167 |
| Feb 18, 2026 | 4.01 | 4.13 | 3.88 | 3.96 | 3.96 | -3.41% | 71,646 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.01 | 4.10 | 4.10 | -3.76% | 39,470 |
| Feb 16, 2026 | 4.24 | 4.28 | 4.19 | 4.26 | 4.26 | 0.35% | 6,805 |
| Feb 13, 2026 | 4.20 | 4.35 | 4.19 | 4.25 | 4.25 | -0.35% | 17,283 |
| Feb 12, 2026 | 4.14 | 4.26 | 3.99 | 4.26 | 4.26 | 3.65% | 48,877 |
| Feb 11, 2026 | 4.60 | 4.68 | 4.11 | 4.11 | 4.11 | -9.97% | 172,452 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.53 | 4.57 | 4.57 | -7.40% | 63,377 |
| Feb 9, 2026 | 4.87 | 4.93 | 4.75 | 4.93 | 4.93 | 2.92% | 10,786 |
| Feb 6, 2026 | 5.05 | 5.20 | 4.79 | 4.79 | 4.79 | -4.20% | 47,225 |
| Feb 5, 2026 | 5.40 | 5.40 | 4.86 | 5.00 | 5.00 | -7.75% | 60,524 |
| Feb 4, 2026 | 5.88 | 6.00 | 5.42 | 5.42 | 5.42 | -6.87% | 117,883 |
| Feb 3, 2026 | 5.26 | 5.82 | 5.00 | 5.82 | 5.82 | 10.65% | 80,694 |
| Feb 2, 2026 | 4.82 | 5.30 | 4.50 | 5.26 | 5.26 | 8.68% | 58,274 |
| Jan 30, 2026 | 5.09 | 5.12 | 4.61 | 4.84 | 4.84 | -3.39% | 36,019 |
| Jan 29, 2026 | 4.47 | 5.40 | 4.40 | 5.01 | 5.01 | 12.84% | 126,820 |
| Jan 28, 2026 | 4.25 | 4.54 | 4.25 | 4.44 | 4.44 | 4.35% | 23,627 |
| Jan 27, 2026 | 4.26 | 4.26 | 4.20 | 4.26 | 4.26 | -0.23% | 7,948 |
| Jan 26, 2026 | 4.21 | 4.27 | 4.18 | 4.27 | 4.27 | -0.35% | 3,728 |
| Jan 23, 2026 | 4.25 | 4.28 | 4.15 | 4.28 | 4.28 | 1.90% | 7,071 |
| Jan 22, 2026 | 4.24 | 4.29 | 4.15 | 4.20 | 4.20 | -0.94% | 10,516 |
| Jan 21, 2026 | 4.24 | 4.30 | 4.23 | 4.24 | 4.24 | - | 7,274 |
| Jan 20, 2026 | 4.24 | 4.30 | 4.23 | 4.24 | 4.24 | -1.05% | 8,096 |
| Jan 19, 2026 | 4.29 | 4.34 | 4.22 | 4.29 | 4.29 | -0.12% | 4,423 |