Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland · Delayed Price · Currency is PLN 499.00
-21.00 (-4.04%)
Sep 18, 2025, 5:00 PM CET
Spyrosoft Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 520.00 | 522.00 | 499.00 | 499.00 | 499.00 | -4.04% | 945 |
| Sep 17, 2025 | 526.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.14% | 759 |
| Sep 16, 2025 | 526.00 | 530.00 | 526.00 | 526.00 | 526.00 | -0.38% | 579 |
| Sep 15, 2025 | 530.00 | 534.00 | 528.00 | 528.00 | 528.00 | -0.38% | 480 |
| Sep 12, 2025 | 534.00 | 540.00 | 526.00 | 530.00 | 530.00 | -0.38% | 260 |
| Sep 11, 2025 | 548.00 | 548.00 | 530.00 | 532.00 | 532.00 | -1.85% | 562 |
| Sep 10, 2025 | 536.00 | 550.00 | 524.00 | 542.00 | 542.00 | 0.74% | 354 |
| Sep 9, 2025 | 538.00 | 546.00 | 524.00 | 538.00 | 538.00 | - | 919 |
| Sep 8, 2025 | 560.00 | 560.00 | 534.00 | 538.00 | 538.00 | -3.93% | 1,600 |
| Sep 5, 2025 | 568.00 | 586.00 | 548.00 | 560.00 | 560.00 | -11.11% | 3,359 |
| Sep 4, 2025 | 616.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3.28% | 389 |
| Sep 3, 2025 | 582.00 | 618.00 | 582.00 | 610.00 | 610.00 | 7.02% | 299 |
| Sep 2, 2025 | 580.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 177 |
| Sep 1, 2025 | 586.00 | 592.00 | 572.00 | 574.00 | 574.00 | -2.71% | 263 |
| Aug 29, 2025 | 592.00 | 594.00 | 572.00 | 590.00 | 590.00 | -1.01% | 347 |
| Aug 28, 2025 | 598.00 | 598.00 | 590.00 | 596.00 | 596.00 | -0.33% | 84 |
| Aug 27, 2025 | 600.00 | 600.00 | 592.00 | 598.00 | 598.00 | -0.33% | 60 |
| Aug 26, 2025 | 598.00 | 600.00 | 592.00 | 600.00 | 600.00 | 1.01% | 74 |
| Aug 25, 2025 | 580.00 | 608.00 | 580.00 | 594.00 | 594.00 | 1.71% | 457 |
| Aug 22, 2025 | 584.00 | 592.00 | 578.00 | 584.00 | 584.00 | - | 393 |
| Aug 21, 2025 | 584.00 | 592.00 | 584.00 | 584.00 | 584.00 | 0.34% | 163 |
| Aug 20, 2025 | 584.00 | 602.00 | 568.00 | 582.00 | 582.00 | -2.02% | 346 |
| Aug 19, 2025 | 598.00 | 598.00 | 582.00 | 594.00 | 594.00 | 1.02% | 73 |
| Aug 18, 2025 | 572.00 | 596.00 | 572.00 | 588.00 | 588.00 | 3.16% | 502 |
| Aug 14, 2025 | 626.00 | 636.00 | 568.00 | 570.00 | 570.00 | -9.24% | 2,313 |
| Aug 13, 2025 | 620.00 | 630.00 | 620.00 | 628.00 | 628.00 | 1.62% | 681 |
| Aug 12, 2025 | 600.00 | 620.00 | 586.00 | 618.00 | 618.00 | 1.31% | 346 |
| Aug 11, 2025 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 2.01% | 149 |
| Aug 8, 2025 | 594.00 | 600.00 | 590.00 | 598.00 | 598.00 | 0.34% | 52 |
| Aug 7, 2025 | 612.00 | 612.00 | 596.00 | 596.00 | 596.00 | -2.93% | 175 |
| Aug 6, 2025 | 600.00 | 616.00 | 600.00 | 614.00 | 614.00 | 3.02% | 279 |
| Aug 5, 2025 | 596.00 | 608.00 | 582.00 | 596.00 | 596.00 | -1.32% | 214 |
| Aug 4, 2025 | 582.00 | 606.00 | 582.00 | 604.00 | 604.00 | 3.78% | 173 |
| 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 |