Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland · Delayed Price · Currency is PLN 534.00
+2.00 (0.38%)
Oct 31, 2025, 5:00 PM CET
Spyrosoft Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 544.00 | 544.00 | 530.00 | 534.00 | 534.00 | 0.38% | 60 |
| Oct 30, 2025 | 530.00 | 548.00 | 530.00 | 532.00 | 532.00 | 0.38% | 169 |
| Oct 29, 2025 | 546.00 | 550.00 | 528.00 | 530.00 | 530.00 | -3.28% | 229 |
| Oct 28, 2025 | 540.00 | 552.00 | 540.00 | 548.00 | 548.00 | 1.48% | 93 |
| Oct 27, 2025 | 562.00 | 564.00 | 538.00 | 540.00 | 540.00 | -2.17% | 128 |
| Oct 24, 2025 | 534.00 | 556.00 | 530.00 | 552.00 | 552.00 | 3.37% | 218 |
| Oct 23, 2025 | 530.00 | 550.00 | 530.00 | 534.00 | 534.00 | 0.75% | 170 |
| Oct 22, 2025 | 530.00 | 546.00 | 520.00 | 530.00 | 530.00 | - | 257 |
| Oct 21, 2025 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 94 |
| Oct 20, 2025 | 508.00 | 534.00 | 506.00 | 530.00 | 530.00 | 4.74% | 325 |
| Oct 17, 2025 | 512.00 | 512.00 | 506.00 | 506.00 | 506.00 | -1.17% | 120 |
| Oct 16, 2025 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | 0.39% | 134 |
| Oct 15, 2025 | 510.00 | 514.00 | 510.00 | 510.00 | 510.00 | - | 103 |
| Oct 14, 2025 | 512.00 | 514.00 | 502.00 | 510.00 | 510.00 | - | 105 |
| Oct 13, 2025 | 506.00 | 530.00 | 504.00 | 510.00 | 510.00 | -0.39% | 217 |
| Oct 10, 2025 | 514.00 | 514.00 | 502.00 | 512.00 | 512.00 | -0.39% | 130 |
| Oct 9, 2025 | 536.00 | 536.00 | 504.00 | 514.00 | 514.00 | -4.10% | 691 |
| Oct 8, 2025 | 540.00 | 540.00 | 524.00 | 536.00 | 536.00 | -0.74% | 179 |
| Oct 7, 2025 | 530.00 | 552.00 | 524.00 | 540.00 | 540.00 | 2.27% | 404 |
| Oct 6, 2025 | 510.00 | 528.00 | 502.00 | 528.00 | 528.00 | 3.53% | 667 |
| Oct 3, 2025 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | -1.54% | 96 |
| Oct 2, 2025 | 514.00 | 526.00 | 512.00 | 518.00 | 518.00 | 1.57% | 227 |
| Oct 1, 2025 | 512.00 | 514.00 | 504.00 | 510.00 | 510.00 | -0.39% | 152 |
| Sep 30, 2025 | 512.00 | 520.00 | 500.00 | 512.00 | 512.00 | - | 255 |
| Sep 29, 2025 | 508.00 | 534.00 | 508.00 | 512.00 | 512.00 | 1.19% | 164 |
| Sep 26, 2025 | 504.00 | 512.00 | 500.00 | 506.00 | 506.00 | - | 223 |
| Sep 25, 2025 | 512.00 | 518.00 | 499.00 | 506.00 | 506.00 | -1.17% | 533 |
| Sep 24, 2025 | 526.00 | 526.00 | 512.00 | 512.00 | 512.00 | -0.78% | 24 |
| Sep 23, 2025 | 514.00 | 526.00 | 508.00 | 516.00 | 516.00 | 1.18% | 159 |
| Sep 22, 2025 | 526.00 | 526.00 | 504.00 | 510.00 | 510.00 | 2.00% | 385 |
| Sep 19, 2025 | 506.00 | 512.00 | 491.00 | 500.00 | 500.00 | 0.20% | 638 |
| 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 |