Synthaverse S.A. (WSE:SVE)
Poland · Delayed Price · Currency is PLN 4.490
-0.010 (-0.22%)
Sep 12, 2025, 3:38 PM CET
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.50 | 4.51 | 4.45 | 4.49 | 4.49 | -0.22% | 158,245 |
| Sep 11, 2025 | 4.54 | 4.55 | 4.48 | 4.50 | 4.50 | -0.88% | 80,416 |
| Sep 10, 2025 | 4.61 | 4.61 | 4.47 | 4.54 | 4.54 | -1.73% | 156,040 |
| Sep 9, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.43% | 73,508 |
| Sep 8, 2025 | 4.64 | 4.68 | 4.58 | 4.60 | 4.60 | -0.65% | 158,557 |
| Sep 5, 2025 | 4.69 | 4.70 | 4.55 | 4.63 | 4.63 | -1.49% | 125,933 |
| Sep 4, 2025 | 4.71 | 4.75 | 4.70 | 4.70 | 4.70 | -0.42% | 20,786 |
| Sep 3, 2025 | 4.71 | 4.76 | 4.70 | 4.72 | 4.72 | -1.26% | 31,647 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | - | 110,630 |
| Sep 1, 2025 | 4.86 | 4.86 | 4.74 | 4.78 | 4.78 | -1.65% | 33,892 |
| Aug 29, 2025 | 4.85 | 4.89 | 4.72 | 4.86 | 4.86 | 1.25% | 25,700 |
| Aug 28, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -1.64% | 15,312 |
| Aug 27, 2025 | 4.84 | 4.89 | 4.84 | 4.88 | 4.88 | 0.41% | 21,935 |
| Aug 26, 2025 | 4.82 | 4.89 | 4.81 | 4.86 | 4.86 | -0.61% | 26,547 |
| Aug 25, 2025 | 4.81 | 4.90 | 4.81 | 4.89 | 4.89 | - | 24,169 |
| Aug 22, 2025 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | -0.41% | 10,599 |
| Aug 21, 2025 | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | -0.20% | 15,465 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.89 | 4.92 | 4.92 | 0.20% | 14,993 |
| Aug 19, 2025 | 4.87 | 5.02 | 4.87 | 4.91 | 4.91 | 0.61% | 29,564 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.87 | 4.88 | 4.88 | -3.17% | 39,968 |
| Aug 14, 2025 | 5.00 | 5.06 | 4.97 | 5.04 | 5.04 | 0.80% | 31,874 |
| Aug 13, 2025 | 5.00 | 5.07 | 4.95 | 5.00 | 5.00 | - | 50,214 |
| Aug 12, 2025 | 4.94 | 5.08 | 4.94 | 5.00 | 5.00 | 1.21% | 59,438 |
| Aug 11, 2025 | 4.85 | 4.96 | 4.85 | 4.94 | 4.94 | 1.02% | 58,708 |
| Aug 8, 2025 | 4.87 | 4.89 | 4.82 | 4.89 | 4.89 | -0.20% | 11,529 |
| Aug 7, 2025 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 27,050 |
| Aug 6, 2025 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | 0.41% | 13,584 |
| Aug 5, 2025 | 4.89 | 4.93 | 4.82 | 4.85 | 4.85 | -1.62% | 18,293 |
| Aug 4, 2025 | 4.92 | 5.00 | 4.85 | 4.93 | 4.93 | 0.41% | 29,831 |
| Aug 1, 2025 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | -0.41% | 30,272 |
| Jul 31, 2025 | 4.92 | 5.00 | 4.86 | 4.93 | 4.93 | 0.20% | 120,922 |
| Jul 30, 2025 | 4.97 | 5.02 | 4.90 | 4.92 | 4.92 | -1.01% | 61,420 |
| Jul 29, 2025 | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | 0.20% | 28,338 |
| Jul 28, 2025 | 5.00 | 5.04 | 4.95 | 4.96 | 4.96 | -1.20% | 47,630 |
| Jul 25, 2025 | 5.02 | 5.06 | 5.00 | 5.02 | 5.02 | - | 26,615 |
| Jul 24, 2025 | 5.04 | 5.13 | 5.00 | 5.02 | 5.02 | -0.40% | 54,366 |
| Jul 23, 2025 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | - | 44,782 |
| Jul 22, 2025 | 5.05 | 5.15 | 5.04 | 5.04 | 5.04 | -0.98% | 16,355 |
| Jul 21, 2025 | 5.12 | 5.14 | 5.04 | 5.09 | 5.09 | -0.20% | 27,381 |
| Jul 18, 2025 | 5.14 | 5.23 | 5.08 | 5.10 | 5.10 | -1.73% | 42,680 |
| Jul 17, 2025 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 1.96% | 17,809 |
| Jul 16, 2025 | 5.11 | 5.17 | 5.06 | 5.09 | 5.09 | -0.39% | 30,287 |
| Jul 15, 2025 | 5.15 | 5.21 | 5.11 | 5.11 | 5.11 | -1.54% | 45,810 |
| Jul 14, 2025 | 5.19 | 5.25 | 5.13 | 5.19 | 5.19 | - | 33,769 |
| Jul 11, 2025 | 5.21 | 5.22 | 5.12 | 5.19 | 5.19 | -0.57% | 18,900 |
| Jul 10, 2025 | 5.13 | 5.40 | 5.13 | 5.22 | 5.22 | 1.56% | 94,487 |
| Jul 9, 2025 | 4.99 | 5.14 | 4.96 | 5.14 | 5.14 | 3.01% | 87,079 |
| Jul 8, 2025 | 5.07 | 5.07 | 4.96 | 4.99 | 4.99 | -1.58% | 120,532 |
| Jul 7, 2025 | 5.10 | 5.16 | 4.96 | 5.07 | 5.07 | -0.20% | 195,320 |
| Jul 4, 2025 | 5.10 | 5.23 | 5.01 | 5.08 | 5.08 | -3.61% | 222,350 |