Synthaverse S.A. (WSE:SVE)
Poland · Delayed Price · Currency is PLN 5.04
+0.04 (0.80%)
Aug 14, 2025, 4:14 PM CET
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.00 | 5.06 | 4.98 | 5.05 | 5.05 | 1.00% | 23,579 |
| 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 |
| Jul 3, 2025 | 5.16 | 5.28 | 5.16 | 5.27 | 5.27 | 2.13% | 112,032 |
| Jul 2, 2025 | 5.12 | 5.18 | 5.10 | 5.16 | 5.16 | -0.39% | 38,346 |
| Jul 1, 2025 | 5.22 | 5.25 | 5.05 | 5.18 | 5.18 | -1.33% | 95,789 |
| Jun 30, 2025 | 5.00 | 5.27 | 5.00 | 5.25 | 5.25 | 4.58% | 161,766 |
| Jun 27, 2025 | 4.97 | 5.05 | 4.97 | 5.02 | 5.02 | -0.20% | 64,157 |
| Jun 26, 2025 | 4.95 | 5.03 | 4.90 | 5.03 | 5.03 | 2.65% | 68,193 |
| Jun 25, 2025 | 4.89 | 4.97 | 4.81 | 4.90 | 4.90 | 0.20% | 64,921 |
| Jun 24, 2025 | 4.96 | 5.02 | 4.88 | 4.89 | 4.89 | -1.41% | 36,659 |
| Jun 23, 2025 | 4.85 | 4.98 | 4.85 | 4.96 | 4.96 | 2.27% | 64,797 |
| Jun 20, 2025 | 4.94 | 4.95 | 4.80 | 4.85 | 4.85 | -2.02% | 89,950 |
| Jun 18, 2025 | 4.97 | 5.08 | 4.91 | 4.95 | 4.95 | 0.41% | 42,899 |
| Jun 17, 2025 | 5.04 | 5.04 | 4.92 | 4.93 | 4.93 | -2.18% | 24,569 |
| Jun 16, 2025 | 4.92 | 5.05 | 4.92 | 5.04 | 5.04 | 1.82% | 30,992 |
| Jun 13, 2025 | 4.92 | 5.00 | 4.85 | 4.95 | 4.95 | 1.02% | 115,286 |
| Jun 12, 2025 | 5.04 | 5.08 | 4.85 | 4.90 | 4.90 | -2.78% | 173,222 |
| Jun 11, 2025 | 5.06 | 5.10 | 5.03 | 5.04 | 5.04 | -0.40% | 83,262 |
| Jun 10, 2025 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | -0.78% | 105,030 |
| Jun 9, 2025 | 5.10 | 5.12 | 5.00 | 5.10 | 5.10 | - | 195,627 |
| Jun 6, 2025 | 5.09 | 5.10 | 5.05 | 5.10 | 5.10 | 0.79% | 244,352 |
| Jun 5, 2025 | 5.07 | 5.17 | 4.95 | 5.06 | 5.06 | 1.40% | 129,294 |