Synthaverse S.A. (WSE:SVE)
Poland · Delayed Price · Currency is PLN 4.020
0.00 (0.00%)
At close: Jan 28, 2026
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 4.02 | 4.02 | 3.97 | 4.02 | 4.02 | - | 39,405 |
| Jan 27, 2026 | 3.96 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 30,768 |
| Jan 26, 2026 | 4.00 | 4.02 | 3.93 | 4.00 | 4.00 | 0.25% | 71,560 |
| Jan 23, 2026 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.25% | 40,039 |
| Jan 22, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 49,684 |
| Jan 21, 2026 | 4.03 | 4.07 | 4.00 | 4.02 | 4.02 | - | 46,127 |
| Jan 20, 2026 | 4.05 | 4.07 | 3.94 | 4.02 | 4.02 | -1.23% | 54,160 |
| Jan 19, 2026 | 4.04 | 4.07 | 3.95 | 4.07 | 4.07 | 0.99% | 61,182 |
| Jan 16, 2026 | 4.05 | 4.08 | 4.00 | 4.03 | 4.03 | -1.23% | 62,048 |
| Jan 15, 2026 | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | -0.24% | 29,782 |
| Jan 14, 2026 | 4.13 | 4.19 | 4.01 | 4.09 | 4.09 | -1.68% | 70,793 |
| Jan 13, 2026 | 4.23 | 4.25 | 4.12 | 4.16 | 4.16 | -1.42% | 44,728 |
| Jan 12, 2026 | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | 0.84% | 69,530 |
| Jan 9, 2026 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | 2.57% | 120,575 |
| Jan 8, 2026 | 4.07 | 4.08 | 3.97 | 4.08 | 4.08 | 0.37% | 103,653 |
| Jan 7, 2026 | 4.03 | 4.15 | 3.94 | 4.07 | 4.07 | 0.87% | 128,278 |
| Jan 5, 2026 | 3.84 | 4.07 | 3.84 | 4.03 | 4.03 | 5.08% | 209,249 |
| Jan 2, 2026 | 3.65 | 3.86 | 3.59 | 3.84 | 3.84 | 5.07% | 83,232 |
| Dec 30, 2025 | 3.60 | 3.74 | 3.56 | 3.65 | 3.65 | 0.83% | 136,680 |
| Dec 29, 2025 | 3.52 | 3.69 | 3.52 | 3.62 | 3.62 | 2.55% | 98,489 |
| Dec 23, 2025 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | - | 329,529 |
| Dec 22, 2025 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -1.40% | 300,305 |
| Dec 19, 2025 | 3.56 | 3.74 | 3.55 | 3.58 | 3.58 | 0.28% | 209,141 |
| Dec 18, 2025 | 3.54 | 3.62 | 3.54 | 3.57 | 3.57 | 0.56% | 92,800 |
| Dec 17, 2025 | 3.65 | 3.66 | 3.54 | 3.55 | 3.55 | -4.05% | 175,708 |
| Dec 16, 2025 | 3.77 | 3.77 | 3.60 | 3.70 | 3.70 | -1.86% | 187,426 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.70 | 3.77 | 3.77 | -0.79% | 147,164 |
| Dec 12, 2025 | 3.83 | 3.84 | 3.79 | 3.80 | 3.80 | -0.65% | 93,833 |
| Dec 11, 2025 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -1.29% | 41,799 |
| Dec 10, 2025 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 0.78% | 27,196 |
| Dec 9, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.39% | 63,248 |
| Dec 8, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 2.93% | 106,741 |
| Dec 5, 2025 | 3.70 | 3.76 | 3.63 | 3.75 | 3.75 | 1.35% | 112,811 |
| Dec 4, 2025 | 3.71 | 3.76 | 3.62 | 3.70 | 3.70 | -1.46% | 108,009 |
| Dec 3, 2025 | 3.84 | 3.85 | 3.70 | 3.76 | 3.76 | -2.34% | 122,530 |
| Dec 2, 2025 | 3.89 | 3.92 | 3.80 | 3.85 | 3.85 | -1.41% | 86,343 |
| Dec 1, 2025 | 3.91 | 3.97 | 3.78 | 3.90 | 3.90 | -3.35% | 206,470 |
| Nov 28, 2025 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | - | 30,536 |
| Nov 27, 2025 | 3.92 | 4.05 | 3.90 | 4.04 | 4.04 | 2.93% | 85,258 |
| Nov 26, 2025 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | -0.13% | 44,331 |
| Nov 25, 2025 | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | 0.38% | 31,028 |
| Nov 24, 2025 | 3.92 | 3.95 | 3.85 | 3.91 | 3.91 | -0.26% | 24,289 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.84 | 3.92 | 3.92 | -2.49% | 66,920 |
| Nov 20, 2025 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.12% | 19,672 |
| Nov 19, 2025 | 4.07 | 4.07 | 3.95 | 4.03 | 4.03 | 0.50% | 28,341 |
| Nov 18, 2025 | 4.00 | 4.05 | 3.69 | 4.01 | 4.01 | - | 193,258 |
| Nov 17, 2025 | 4.05 | 4.09 | 3.95 | 4.01 | 4.01 | -1.84% | 79,221 |
| Nov 14, 2025 | 4.09 | 4.13 | 4.00 | 4.08 | 4.08 | -0.12% | 91,827 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.04 | 4.09 | 4.09 | -0.37% | 52,114 |
| Nov 12, 2025 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -0.97% | 40,020 |