Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland · Delayed Price · Currency is PLN 434.00
+8.00 (1.88%)
Sep 1, 2026, 5:00 PM CET
Spyrosoft Spólka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 429.00 | 430.00 | 418.00 | 420.00 | - | -1.41% | 163 |
| Aug 31, 2026 | 420.00 | 442.00 | 420.00 | 426.00 | 426.00 | 1.43% | 150 |
| Aug 28, 2026 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.64% | 122 |
| Aug 27, 2026 | 428.00 | 444.00 | 427.00 | 427.00 | 427.00 | 0.23% | 1,545 |
| Aug 26, 2026 | 413.00 | 427.00 | 412.00 | 426.00 | 426.00 | 2.65% | 195 |
| Aug 25, 2026 | 406.00 | 422.00 | 406.00 | 415.00 | 415.00 | 2.22% | 223 |
| Aug 24, 2026 | 406.00 | 413.00 | 396.00 | 406.00 | 406.00 | - | 798 |
| Aug 21, 2026 | 417.00 | 417.00 | 406.00 | 406.00 | 406.00 | -2.40% | 314 |
| Aug 20, 2026 | 417.00 | 426.00 | 416.00 | 416.00 | 416.00 | 0.48% | 521 |
| Aug 19, 2026 | 413.00 | 419.00 | 405.00 | 414.00 | 414.00 | - | 306 |
| Aug 18, 2026 | 428.00 | 429.00 | 413.00 | 414.00 | 414.00 | -3.27% | 113 |
| Aug 17, 2026 | 418.00 | 432.00 | 417.00 | 428.00 | 428.00 | 2.39% | 396 |
| Aug 14, 2026 | 424.00 | 424.00 | 417.00 | 418.00 | 418.00 | -1.18% | 250 |
| Aug 13, 2026 | 430.00 | 434.00 | 418.00 | 423.00 | 423.00 | -0.47% | 450 |
| Aug 12, 2026 | 432.00 | 440.00 | 420.00 | 425.00 | 425.00 | -0.47% | 824 |
| Aug 11, 2026 | 400.00 | 434.00 | 396.00 | 427.00 | 427.00 | 7.83% | 3,250 |
| Aug 10, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | -1.00% | 239 |
| Aug 7, 2026 | 397.00 | 400.00 | 396.00 | 400.00 | 400.00 | 0.50% | 322 |
| Aug 6, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | - | 491 |
| Aug 5, 2026 | 400.00 | 400.00 | 398.00 | 398.00 | 398.00 | -0.50% | 986 |
| Aug 4, 2026 | 400.00 | 400.00 | 397.00 | 400.00 | 400.00 | - | 638 |
| Aug 3, 2026 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | 0.50% | 1,837 |
| Jul 31, 2026 | 400.00 | 400.00 | 396.00 | 398.00 | 398.00 | 0.25% | 246 |
| Jul 30, 2026 | 400.00 | 400.00 | 396.00 | 397.00 | 397.00 | -0.50% | 652 |
| Jul 29, 2026 | 389.00 | 399.00 | 385.00 | 399.00 | 399.00 | 2.57% | 1,088 |
| Jul 28, 2026 | 381.00 | 389.00 | 380.00 | 389.00 | 389.00 | 2.37% | 75 |
| Jul 27, 2026 | 389.00 | 389.00 | 377.00 | 380.00 | 380.00 | -1.55% | 284 |
| Jul 24, 2026 | 386.00 | 390.00 | 385.00 | 386.00 | 386.00 | -0.52% | 137 |
| Jul 23, 2026 | 388.00 | 390.00 | 388.00 | 388.00 | 388.00 | -0.26% | 63 |
| Jul 22, 2026 | 386.00 | 389.00 | 385.00 | 389.00 | 389.00 | -0.26% | 88 |
| Jul 21, 2026 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | - | 216 |
| Jul 20, 2026 | 387.00 | 392.00 | 387.00 | 390.00 | 390.00 | -0.26% | 46 |
| Jul 17, 2026 | 395.00 | 395.00 | 387.00 | 391.00 | 391.00 | -1.01% | 135 |
| Jul 16, 2026 | 390.00 | 395.00 | 385.00 | 395.00 | 395.00 | 1.28% | 152 |
| Jul 15, 2026 | 391.00 | 393.00 | 387.00 | 390.00 | 390.00 | - | 649 |
| Jul 14, 2026 | 393.00 | 395.00 | 388.00 | 390.00 | 390.00 | -1.52% | 213 |
| Jul 13, 2026 | 395.00 | 399.00 | 393.00 | 396.00 | 396.00 | -0.50% | 121 |
| Jul 10, 2026 | 397.00 | 400.00 | 395.00 | 398.00 | 398.00 | -0.50% | 236 |
| Jul 9, 2026 | 395.00 | 400.00 | 395.00 | 400.00 | 400.00 | - | 161 |
| Jul 8, 2026 | 395.00 | 400.00 | 391.00 | 400.00 | 400.00 | 1.52% | 1,486 |
| Jul 7, 2026 | 399.00 | 400.00 | 394.00 | 394.00 | 394.00 | -1.50% | 1,302 |
| Jul 6, 2026 | 399.00 | 400.00 | 397.00 | 400.00 | 400.00 | 0.25% | 159 |
| Jul 3, 2026 | 399.00 | 399.00 | 393.00 | 399.00 | 399.00 | 0.76% | 203 |
| Jul 2, 2026 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 0.51% | 273 |
| Jul 1, 2026 | 400.00 | 400.00 | 390.00 | 394.00 | 394.00 | -1.01% | 839 |
| Jun 30, 2026 | 398.00 | 400.00 | 397.00 | 398.00 | 398.00 | 0.25% | 300 |
| Jun 29, 2026 | 390.00 | 400.00 | 390.00 | 397.00 | 397.00 | 4.47% | 807 |
| Jun 26, 2026 | 387.00 | 387.00 | 380.00 | 380.00 | 380.00 | -0.52% | 46 |
| Jun 25, 2026 | 389.00 | 390.00 | 381.00 | 382.00 | 382.00 | 0.53% | 312 |
| Jun 24, 2026 | 375.00 | 389.00 | 375.00 | 380.00 | 380.00 | 1.33% | 201 |