Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland · Delayed Price · Currency is PLN 582.00
-36.00 (-5.83%)
Aug 1, 2025, 5:00 PM CET
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 618.00 | 618.00 | 564.00 | 582.00 | 582.00 | -5.83% | 1,930 |
| Jul 31, 2025 | 616.00 | 620.00 | 606.00 | 618.00 | 618.00 | 0.98% | 145 |
| Jul 30, 2025 | 628.00 | 628.00 | 610.00 | 612.00 | 612.00 | -0.33% | 176 |
| Jul 29, 2025 | 620.00 | 626.00 | 614.00 | 614.00 | 614.00 | -2.54% | 142 |
| Jul 28, 2025 | 618.00 | 632.00 | 618.00 | 630.00 | 630.00 | 1.61% | 103 |
| Jul 25, 2025 | 612.00 | 632.00 | 612.00 | 620.00 | 620.00 | 1.31% | 89 |
| Jul 24, 2025 | 620.00 | 626.00 | 610.00 | 612.00 | 612.00 | -2.55% | 103 |
| Jul 23, 2025 | 636.00 | 644.00 | 620.00 | 628.00 | 628.00 | -1.26% | 297 |
| Jul 22, 2025 | 630.00 | 644.00 | 628.00 | 636.00 | 636.00 | 0.95% | 213 |
| Jul 21, 2025 | 632.00 | 644.00 | 624.00 | 630.00 | 630.00 | -0.63% | 487 |
| Jul 18, 2025 | 620.00 | 638.00 | 618.00 | 634.00 | 634.00 | 2.26% | 792 |
| Jul 17, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.68% | 266 |
| Jul 16, 2025 | 596.00 | 630.00 | 594.00 | 598.00 | 598.00 | 0.34% | 1,114 |
| Jul 15, 2025 | 590.00 | 596.00 | 590.00 | 596.00 | 596.00 | - | 93 |
| Jul 14, 2025 | 588.00 | 596.00 | 582.00 | 596.00 | 596.00 | 1.36% | 112 |
| Jul 11, 2025 | 598.00 | 598.00 | 584.00 | 588.00 | 588.00 | -0.68% | 64 |
| Jul 10, 2025 | 596.00 | 596.00 | 592.00 | 592.00 | 592.00 | -0.67% | 8 |
| Jul 9, 2025 | 586.00 | 598.00 | 582.00 | 596.00 | 596.00 | 1.71% | 224 |
| Jul 8, 2025 | 582.00 | 588.00 | 576.00 | 586.00 | 586.00 | - | 101 |
| Jul 7, 2025 | 590.00 | 598.00 | 574.00 | 586.00 | 586.00 | 0.69% | 373 |
| Jul 4, 2025 | 590.00 | 594.00 | 582.00 | 582.00 | 582.00 | -1.36% | 168 |
| Jul 3, 2025 | 584.00 | 592.00 | 584.00 | 590.00 | 590.00 | 1.03% | 79 |
| Jul 2, 2025 | 580.00 | 584.00 | 572.00 | 584.00 | 584.00 | 2.10% | 92 |
| Jul 1, 2025 | 586.00 | 586.00 | 570.00 | 572.00 | 572.00 | -2.39% | 102 |
| Jun 30, 2025 | 592.00 | 592.00 | 580.00 | 586.00 | 586.00 | -1.01% | 123 |
| Jun 27, 2025 | 592.00 | 592.00 | 586.00 | 592.00 | 592.00 | - | 27 |
| Jun 26, 2025 | 592.00 | 594.00 | 584.00 | 592.00 | 592.00 | - | 147 |
| Jun 25, 2025 | 586.00 | 596.00 | 586.00 | 592.00 | 592.00 | 1.72% | 412 |
| Jun 24, 2025 | 580.00 | 588.00 | 572.00 | 582.00 | 582.00 | 1.75% | 187 |
| Jun 23, 2025 | 580.00 | 582.00 | 570.00 | 572.00 | 572.00 | -2.72% | 60 |
| Jun 20, 2025 | 586.00 | 588.00 | 570.00 | 588.00 | 588.00 | -1.67% | 177 |
| Jun 18, 2025 | 576.00 | 598.00 | 568.00 | 598.00 | 598.00 | 3.46% | 256 |
| Jun 17, 2025 | 584.00 | 584.00 | 562.00 | 578.00 | 578.00 | -1.03% | 145 |
| Jun 16, 2025 | 570.00 | 584.00 | 566.00 | 584.00 | 584.00 | 1.39% | 153 |
| Jun 13, 2025 | 568.00 | 578.00 | 566.00 | 576.00 | 576.00 | -0.35% | 369 |
| Jun 12, 2025 | 574.00 | 582.00 | 570.00 | 578.00 | 578.00 | 0.70% | 108 |
| Jun 11, 2025 | 576.00 | 584.00 | 574.00 | 574.00 | 574.00 | -1.71% | 141 |
| Jun 10, 2025 | 572.00 | 584.00 | 572.00 | 584.00 | 584.00 | - | 135 |
| Jun 9, 2025 | 592.00 | 594.00 | 572.00 | 584.00 | 584.00 | -1.68% | 577 |
| Jun 6, 2025 | 590.00 | 596.00 | 590.00 | 594.00 | 594.00 | 1.02% | 189 |
| Jun 5, 2025 | 586.00 | 598.00 | 574.00 | 588.00 | 588.00 | 1.03% | 522 |
| Jun 4, 2025 | 588.00 | 590.00 | 578.00 | 582.00 | 582.00 | -1.02% | 162 |
| Jun 3, 2025 | 580.00 | 588.00 | 570.00 | 588.00 | 588.00 | 1.38% | 61 |
| Jun 2, 2025 | 596.00 | 596.00 | 570.00 | 580.00 | 580.00 | -2.68% | 389 |
| May 30, 2025 | 592.00 | 598.00 | 572.00 | 596.00 | 596.00 | - | 139 |
| May 29, 2025 | 602.00 | 602.00 | 596.00 | 596.00 | 596.00 | -1.65% | 142 |
| May 28, 2025 | 580.00 | 612.00 | 572.00 | 606.00 | 606.00 | 4.12% | 1,488 |
| May 27, 2025 | 600.00 | 608.00 | 580.00 | 582.00 | 582.00 | -2.35% | 1,155 |
| May 26, 2025 | 570.00 | 596.00 | 554.00 | 596.00 | 596.00 | 6.05% | 770 |
| May 23, 2025 | 566.00 | 574.00 | 556.00 | 562.00 | 562.00 | -1.40% | 157 |