Synthaverse S.A. (WSE:SVE)
Poland · Delayed Price · Currency is PLN 3.430
-0.010 (-0.29%)
Apr 28, 2026, 5:00 PM CET
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 2.99% | 46,771 |
| Apr 24, 2026 | 3.42 | 3.50 | 3.30 | 3.34 | 3.34 | -1.76% | 210,477 |
| Apr 23, 2026 | 3.59 | 3.60 | 3.38 | 3.40 | 3.40 | -5.03% | 244,536 |
| Apr 22, 2026 | 3.73 | 3.73 | 3.57 | 3.58 | 3.58 | -1.10% | 160,075 |
| Apr 21, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.62 | -0.69% | 27,633 |
| Apr 20, 2026 | 3.70 | 3.70 | 3.63 | 3.65 | 3.65 | -2.02% | 20,526 |
| Apr 17, 2026 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 1.09% | 12,767 |
| Apr 16, 2026 | 3.75 | 3.80 | 3.65 | 3.68 | 3.68 | -0.81% | 28,133 |
| Apr 15, 2026 | 3.62 | 3.87 | 3.61 | 3.71 | 3.71 | 1.92% | 82,502 |
| Apr 14, 2026 | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | - | 7,702 |
| Apr 13, 2026 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | 0.41% | 15,986 |
| Apr 10, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.14% | 15,028 |
| Apr 9, 2026 | 3.64 | 3.64 | 3.59 | 3.62 | 3.62 | -0.41% | 16,334 |
| Apr 8, 2026 | 3.68 | 3.70 | 3.58 | 3.64 | 3.64 | 0.41% | 45,608 |
| Apr 7, 2026 | 3.68 | 3.70 | 3.62 | 3.62 | 3.62 | -1.63% | 33,198 |
| Apr 2, 2026 | 3.77 | 3.78 | 3.65 | 3.68 | 3.68 | -2.39% | 40,117 |
| Apr 1, 2026 | 3.72 | 3.80 | 3.71 | 3.77 | 3.77 | 1.34% | 31,476 |
| Mar 31, 2026 | 3.65 | 3.82 | 3.65 | 3.72 | 3.72 | 1.92% | 61,579 |
| Mar 30, 2026 | 3.62 | 3.70 | 3.58 | 3.65 | 3.65 | 1.39% | 34,245 |
| Mar 27, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -0.55% | 29,149 |
| Mar 26, 2026 | 3.72 | 3.72 | 3.61 | 3.62 | 3.62 | -1.09% | 25,823 |
| Mar 25, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | 0.27% | 26,276 |
| Mar 24, 2026 | 3.67 | 3.74 | 3.65 | 3.65 | 3.65 | -0.82% | 17,427 |
| Mar 23, 2026 | 3.74 | 3.79 | 3.54 | 3.68 | 3.68 | -1.34% | 59,469 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -1.32% | 48,568 |
| Mar 19, 2026 | 3.87 | 3.89 | 3.74 | 3.78 | 3.78 | -2.33% | 57,486 |
| Mar 18, 2026 | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | -1.02% | 48,927 |
| Mar 17, 2026 | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | 1.82% | 79,438 |
| Mar 16, 2026 | 3.74 | 3.87 | 3.73 | 3.84 | 3.84 | 3.23% | 91,345 |
| Mar 13, 2026 | 3.69 | 3.76 | 3.62 | 3.72 | 3.72 | 2.06% | 43,006 |
| Mar 12, 2026 | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -1.75% | 17,708 |
| Mar 11, 2026 | 3.70 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 31,950 |
| Mar 10, 2026 | 3.60 | 3.71 | 3.59 | 3.69 | 3.69 | 2.79% | 48,015 |
| Mar 9, 2026 | 3.57 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 34,235 |
| Mar 6, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | -1.91% | 24,887 |
| Mar 5, 2026 | 3.61 | 3.69 | 3.61 | 3.67 | 3.67 | 1.94% | 15,841 |
| Mar 4, 2026 | 3.56 | 3.65 | 3.56 | 3.60 | 3.60 | 1.12% | 27,293 |
| Mar 3, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -2.47% | 49,839 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -2.80% | 39,105 |
| Feb 27, 2026 | 3.67 | 3.76 | 3.67 | 3.76 | 3.76 | 1.76% | 38,455 |
| Feb 26, 2026 | 3.66 | 3.70 | 3.62 | 3.69 | 3.69 | 0.82% | 28,095 |
| Feb 25, 2026 | 3.65 | 3.72 | 3.64 | 3.66 | 3.66 | - | 32,189 |
| Feb 24, 2026 | 3.66 | 3.67 | 3.55 | 3.66 | 3.66 | -0.41% | 46,983 |
| Feb 23, 2026 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | -0.68% | 29,734 |
| Feb 20, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 25,230 |
| Feb 19, 2026 | 3.71 | 3.74 | 3.68 | 3.72 | 3.72 | -0.13% | 13,329 |
| Feb 18, 2026 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | -0.27% | 12,005 |
| Feb 17, 2026 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | - | 29,355 |
| Feb 16, 2026 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 62,699 |
| Feb 13, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.75 | -0.93% | 39,756 |