Synthaverse S.A. (WSE:SVE)
Poland · Delayed Price · Currency is PLN 3.010
+0.015 (0.50%)
May 21, 2026, 5:00 PM CET
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 3.10 | 3.11 | 2.99 | 3.00 | 3.00 | -2.44% | 121,149 |
| May 19, 2026 | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -1.29% | 48,939 |
| May 18, 2026 | 3.08 | 3.16 | 3.08 | 3.11 | 3.11 | 0.97% | 15,086 |
| May 15, 2026 | 3.15 | 3.16 | 3.07 | 3.08 | 3.08 | -1.28% | 46,523 |
| May 14, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.95% | 20,637 |
| May 13, 2026 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | -0.32% | 15,161 |
| May 12, 2026 | 3.16 | 3.19 | 3.11 | 3.16 | 3.16 | 0.96% | 16,636 |
| May 11, 2026 | 3.18 | 3.18 | 3.12 | 3.13 | 3.13 | -1.57% | 24,680 |
| May 8, 2026 | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | 0.95% | 23,662 |
| May 7, 2026 | 3.15 | 3.19 | 3.11 | 3.15 | 3.15 | 0.16% | 28,719 |
| May 6, 2026 | 3.12 | 3.20 | 3.10 | 3.15 | 3.15 | 0.80% | 69,296 |
| May 5, 2026 | 3.06 | 3.17 | 3.06 | 3.12 | 3.12 | 2.30% | 62,006 |
| May 4, 2026 | 3.15 | 3.20 | 3.00 | 3.05 | 3.05 | -7.58% | 426,758 |
| Apr 30, 2026 | 3.40 | 3.44 | 3.27 | 3.30 | 3.30 | -3.65% | 101,077 |
| Apr 29, 2026 | 3.40 | 3.44 | 3.38 | 3.43 | 3.43 | -0.15% | 22,911 |
| Apr 28, 2026 | 3.44 | 3.49 | 3.38 | 3.43 | 3.43 | -0.29% | 33,351 |
| 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 |