Synthaverse S.A. (WSE:SVE)
Poland · Delayed Price · Currency is PLN 4.065
-0.035 (-0.85%)
Nov 3, 2025, 2:42 PM CET
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.11 | 4.14 | 4.09 | 4.10 | 4.10 | - | 52,592 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 50,560 |
| Oct 29, 2025 | 4.10 | 4.18 | 4.09 | 4.14 | 4.14 | 0.98% | 53,157 |
| Oct 28, 2025 | 4.11 | 4.16 | 4.10 | 4.10 | 4.10 | - | 120,226 |
| Oct 27, 2025 | 4.18 | 4.18 | 4.09 | 4.10 | 4.10 | -2.15% | 78,558 |
| Oct 24, 2025 | 4.22 | 4.25 | 4.19 | 4.19 | 4.19 | -0.24% | 36,597 |
| Oct 23, 2025 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | 0.48% | 39,374 |
| Oct 22, 2025 | 4.25 | 4.25 | 4.17 | 4.18 | 4.18 | - | 70,509 |
| Oct 21, 2025 | 4.19 | 4.29 | 4.17 | 4.18 | 4.18 | - | 119,159 |
| Oct 20, 2025 | 4.26 | 4.30 | 4.18 | 4.18 | 4.18 | -1.88% | 110,143 |
| Oct 17, 2025 | 4.23 | 4.29 | 4.18 | 4.26 | 4.26 | - | 24,148 |
| Oct 16, 2025 | 4.13 | 4.34 | 4.10 | 4.26 | 4.26 | 3.40% | 124,084 |
| Oct 15, 2025 | 4.12 | 4.22 | 4.10 | 4.12 | 4.12 | - | 42,607 |
| Oct 14, 2025 | 4.16 | 4.20 | 4.08 | 4.12 | 4.12 | -0.72% | 58,612 |
| Oct 13, 2025 | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -1.43% | 88,791 |
| Oct 10, 2025 | 4.21 | 4.28 | 4.20 | 4.21 | 4.21 | - | 22,069 |
| Oct 9, 2025 | 4.25 | 4.28 | 4.18 | 4.21 | 4.21 | -0.47% | 143,969 |
| Oct 8, 2025 | 4.30 | 4.32 | 4.21 | 4.23 | 4.23 | -1.63% | 51,447 |
| Oct 7, 2025 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | 0.47% | 54,029 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.21 | 4.28 | 4.28 | 1.18% | 56,034 |
| Oct 3, 2025 | 4.35 | 4.40 | 4.20 | 4.23 | 4.23 | -2.08% | 119,195 |
| Oct 2, 2025 | 4.29 | 4.38 | 4.25 | 4.32 | 4.32 | 0.70% | 45,329 |
| Oct 1, 2025 | 4.25 | 4.34 | 4.17 | 4.29 | 4.29 | -2.05% | 199,539 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | -2.23% | 63,475 |
| Sep 29, 2025 | 4.50 | 4.55 | 4.41 | 4.48 | 4.48 | 4.19% | 324,113 |
| Sep 26, 2025 | 4.30 | 4.34 | 4.24 | 4.30 | 4.30 | - | 58,826 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.25 | 4.30 | 4.30 | -2.71% | 161,577 |
| Sep 24, 2025 | 4.39 | 4.42 | 4.33 | 4.42 | 4.42 | 0.68% | 23,838 |
| Sep 23, 2025 | 4.39 | 4.43 | 4.35 | 4.39 | 4.39 | - | 43,640 |
| Sep 22, 2025 | 4.35 | 4.45 | 4.33 | 4.39 | 4.39 | 1.39% | 54,782 |
| Sep 19, 2025 | 4.20 | 4.34 | 4.11 | 4.33 | 4.33 | 1.17% | 226,661 |
| Sep 18, 2025 | 4.39 | 4.40 | 4.24 | 4.28 | 4.28 | -2.51% | 167,638 |
| Sep 17, 2025 | 4.46 | 4.46 | 4.30 | 4.39 | 4.39 | -1.13% | 207,661 |
| Sep 16, 2025 | 4.50 | 4.52 | 4.42 | 4.44 | 4.44 | -1.33% | 180,216 |
| Sep 15, 2025 | 4.49 | 4.54 | 4.44 | 4.50 | 4.50 | 0.22% | 430,765 |
| 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 |