Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 9.70
+0.25 (2.65%)
Dec 23, 2025, 3:56 PM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.70 | 9.70 | 9.15 | 9.70 | 9.70 | 2.65% | 7,401 |
| Dec 22, 2025 | 9.10 | 9.70 | 9.00 | 9.45 | 9.45 | 5.00% | 1,810 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.00 | 9.00 | 9.00 | -7.69% | 7,256 |
| Dec 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 1.04% | 101 |
| Dec 17, 2025 | 9.50 | 9.65 | 9.10 | 9.65 | 9.65 | 1.58% | 2,245 |
| Dec 16, 2025 | 9.90 | 9.90 | 9.15 | 9.50 | 9.50 | 1.06% | 902 |
| Dec 15, 2025 | 9.30 | 9.40 | 8.85 | 9.40 | 9.40 | 1.08% | 3,682 |
| Dec 12, 2025 | 9.20 | 9.30 | 9.00 | 9.30 | 9.30 | 0.54% | 5,629 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -6.09% | 2,168 |
| Dec 10, 2025 | 10.10 | 10.20 | 9.50 | 9.85 | 9.85 | -1.01% | 1,165 |
| Dec 9, 2025 | 10.60 | 10.60 | 9.70 | 9.95 | 9.95 | -6.13% | 1,652 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 1 |
| Dec 5, 2025 | 10.60 | 10.60 | 9.95 | 10.40 | 10.40 | - | 331 |
| Dec 4, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 1,423 |
| Dec 3, 2025 | 10.10 | 10.50 | 9.85 | 10.50 | 10.50 | 3.96% | 201 |
| Dec 2, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 105 |
| Dec 1, 2025 | 9.80 | 10.50 | 9.80 | 10.10 | 10.10 | 1.00% | 830 |
| Nov 28, 2025 | 9.75 | 10.30 | 9.75 | 10.00 | 10.00 | -7.41% | 6,414 |
| Nov 27, 2025 | 11.80 | 11.80 | 10.70 | 10.80 | 10.80 | -10.00% | 7,175 |
| Nov 26, 2025 | 12.00 | 12.00 | 11.50 | 12.00 | 12.00 | - | 8,230 |
| Nov 25, 2025 | 11.50 | 12.00 | 11.00 | 12.00 | 12.00 | 6.19% | 7,019 |
| Nov 24, 2025 | 11.10 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 6,555 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.00 | 10.80 | 10.80 | -2.70% | 5,337 |
| Nov 20, 2025 | 10.10 | 11.10 | 10.00 | 11.10 | 11.10 | 11.00% | 1,876 |
| Nov 19, 2025 | 10.00 | 10.10 | 9.45 | 10.00 | 10.00 | - | 3,019 |
| Nov 18, 2025 | 9.75 | 10.10 | 9.25 | 10.00 | 10.00 | 2.04% | 3,356 |
| Nov 17, 2025 | 10.00 | 10.50 | 9.80 | 9.80 | 9.80 | -3.92% | 2,160 |
| Nov 14, 2025 | 11.40 | 11.40 | 9.55 | 10.20 | 10.20 | -8.93% | 8,984 |
| Nov 13, 2025 | 11.90 | 11.90 | 10.80 | 11.20 | 11.20 | -4.27% | 6,613 |
| Nov 12, 2025 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 1,943 |
| Nov 10, 2025 | 11.50 | 11.70 | 11.10 | 11.60 | 11.60 | 3.57% | 1,635 |
| Nov 7, 2025 | 11.70 | 11.70 | 10.60 | 11.20 | 11.20 | -3.45% | 11,234 |
| Nov 6, 2025 | 10.50 | 11.80 | 10.50 | 11.60 | 11.60 | 11.54% | 8,658 |
| Nov 5, 2025 | 10.00 | 10.40 | 9.95 | 10.40 | 10.40 | 5.58% | 7,005 |
| Nov 4, 2025 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -3.43% | 11,790 |
| Nov 3, 2025 | 10.00 | 10.20 | 9.90 | 10.20 | 10.20 | 2.00% | 2,386 |
| Oct 31, 2025 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | 3.63% | 9,426 |
| Oct 30, 2025 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | 2.66% | 4,265 |
| Oct 29, 2025 | 9.70 | 9.70 | 9.10 | 9.40 | 9.40 | -0.53% | 2,200 |
| Oct 28, 2025 | 9.45 | 9.45 | 9.20 | 9.45 | 9.45 | 5.00% | 1,827 |
| Oct 27, 2025 | 9.45 | 9.75 | 9.00 | 9.00 | 9.00 | -4.76% | 5,710 |
| Oct 24, 2025 | 9.90 | 11.50 | 9.00 | 9.45 | 9.45 | -3.57% | 17,752 |
| Oct 23, 2025 | 8.15 | 9.80 | 8.15 | 9.80 | 9.80 | 17.37% | 34,139 |
| Oct 22, 2025 | 7.80 | 8.35 | 7.80 | 8.35 | 8.35 | 5.70% | 8,442 |
| Oct 21, 2025 | 7.90 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 4,609 |
| Oct 20, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 11,158 |
| Oct 17, 2025 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | 0.65% | 3,708 |
| Oct 16, 2025 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 0.66% | 4,074 |
| Oct 15, 2025 | 7.90 | 7.90 | 7.60 | 7.60 | 7.60 | -1.30% | 1,765 |
| Oct 14, 2025 | 7.60 | 7.90 | 7.45 | 7.70 | 7.70 | 1.32% | 4,543 |