Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland · Delayed Price · Currency is PLN 483.00
+9.00 (1.90%)
At close: Feb 18, 2026
Spyrosoft Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 477.00 | 483.00 | 476.00 | 483.00 | 483.00 | 1.90% | 119 |
| Feb 17, 2026 | 482.00 | 482.00 | 474.00 | 474.00 | 474.00 | -1.66% | 266 |
| Feb 16, 2026 | 487.00 | 487.00 | 478.00 | 482.00 | 482.00 | -1.63% | 520 |
| Feb 13, 2026 | 496.00 | 496.00 | 482.00 | 490.00 | 490.00 | -1.41% | 175 |
| Feb 12, 2026 | 490.00 | 498.00 | 472.00 | 497.00 | 497.00 | 0.81% | 776 |
| Feb 11, 2026 | 491.00 | 498.00 | 489.00 | 493.00 | 493.00 | 0.20% | 373 |
| Feb 10, 2026 | 502.00 | 504.00 | 480.00 | 492.00 | 492.00 | -3.15% | 1,247 |
| Feb 9, 2026 | 508.00 | 512.00 | 500.00 | 508.00 | 508.00 | - | 334 |
| Feb 6, 2026 | 504.00 | 510.00 | 498.00 | 508.00 | 508.00 | - | 272 |
| Feb 5, 2026 | 530.00 | 530.00 | 502.00 | 508.00 | 508.00 | -4.15% | 425 |
| Feb 4, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.32% | 395 |
| Feb 3, 2026 | 520.00 | 520.00 | 510.00 | 518.00 | 518.00 | -0.38% | 158 |
| Feb 2, 2026 | 516.00 | 524.00 | 510.00 | 520.00 | 520.00 | - | 121 |
| Jan 30, 2026 | 524.00 | 528.00 | 520.00 | 520.00 | 520.00 | -0.76% | 144 |
| Jan 29, 2026 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 0.38% | 189 |
| Jan 28, 2026 | 538.00 | 538.00 | 522.00 | 522.00 | 522.00 | -2.25% | 282 |
| Jan 27, 2026 | 540.00 | 544.00 | 532.00 | 534.00 | 534.00 | -1.11% | 120 |
| Jan 26, 2026 | 536.00 | 544.00 | 530.00 | 540.00 | 540.00 | 0.75% | 376 |
| Jan 23, 2026 | 538.00 | 544.00 | 528.00 | 536.00 | 536.00 | - | 181 |
| Jan 22, 2026 | 522.00 | 536.00 | 522.00 | 536.00 | 536.00 | 3.08% | 362 |
| Jan 21, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | -0.38% | 278 |
| Jan 20, 2026 | 528.00 | 530.00 | 512.00 | 522.00 | 522.00 | -1.14% | 190 |
| Jan 19, 2026 | 500.00 | 528.00 | 493.00 | 528.00 | 528.00 | 7.10% | 498 |
| Jan 16, 2026 | 510.00 | 520.00 | 492.00 | 493.00 | 493.00 | -2.57% | 2,462 |
| Jan 15, 2026 | 524.00 | 524.00 | 500.00 | 506.00 | 506.00 | -2.69% | 1,400 |
| Jan 14, 2026 | 530.00 | 530.00 | 516.00 | 520.00 | 520.00 | -1.14% | 730 |
| Jan 13, 2026 | 546.00 | 546.00 | 524.00 | 526.00 | 526.00 | -2.59% | 689 |
| Jan 12, 2026 | 552.00 | 552.00 | 526.00 | 540.00 | 540.00 | -2.17% | 2,500 |
| Jan 9, 2026 | 578.00 | 580.00 | 550.00 | 552.00 | 552.00 | -4.50% | 1,047 |
| Jan 8, 2026 | 596.00 | 596.00 | 576.00 | 578.00 | 578.00 | -3.67% | 201 |
| Jan 7, 2026 | 582.00 | 600.00 | 560.00 | 600.00 | 600.00 | 3.09% | 1,256 |
| Jan 5, 2026 | 596.00 | 596.00 | 580.00 | 582.00 | 582.00 | -3.00% | 173 |
| Jan 2, 2026 | 570.00 | 600.00 | 552.00 | 600.00 | 600.00 | 4.53% | 1,006 |
| Dec 30, 2025 | 578.00 | 578.00 | 566.00 | 574.00 | 574.00 | 1.06% | 160 |
| Dec 29, 2025 | 572.00 | 580.00 | 566.00 | 568.00 | 568.00 | -0.35% | 126 |
| Dec 23, 2025 | 578.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.04% | 413 |
| Dec 22, 2025 | 572.00 | 580.00 | 572.00 | 576.00 | 576.00 | 0.70% | 146 |
| Dec 19, 2025 | 572.00 | 574.00 | 570.00 | 572.00 | 572.00 | 0.35% | 143 |
| Dec 18, 2025 | 578.00 | 578.00 | 568.00 | 570.00 | 570.00 | 0.35% | 52 |
| Dec 17, 2025 | 570.00 | 578.00 | 568.00 | 568.00 | 568.00 | - | 287 |
| Dec 16, 2025 | 570.00 | 584.00 | 566.00 | 568.00 | 568.00 | -2.07% | 360 |
| Dec 15, 2025 | 568.00 | 584.00 | 564.00 | 580.00 | 580.00 | 2.11% | 1,501 |
| Dec 12, 2025 | 570.00 | 580.00 | 564.00 | 568.00 | 568.00 | -0.35% | 95 |
| Dec 11, 2025 | 568.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.35% | 752 |
| Dec 10, 2025 | 568.00 | 582.00 | 566.00 | 568.00 | 568.00 | - | 87 |
| Dec 9, 2025 | 572.00 | 582.00 | 566.00 | 568.00 | 568.00 | -0.70% | 261 |
| Dec 8, 2025 | 582.00 | 582.00 | 560.00 | 572.00 | 572.00 | 4.00% | 542 |
| Dec 5, 2025 | 542.00 | 556.00 | 542.00 | 550.00 | 550.00 | -0.72% | 283 |
| Dec 4, 2025 | 550.00 | 564.00 | 544.00 | 554.00 | 554.00 | 1.09% | 1,091 |
| Dec 3, 2025 | 554.00 | 554.00 | 546.00 | 548.00 | 548.00 | -0.72% | 161 |