Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 5.50
-0.25 (-4.35%)
Sep 12, 2025, 2:12 PM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.70 | 5.70 | 5.30 | 5.55 | 5.55 | -3.48% | 5,873 |
| Sep 11, 2025 | 6.00 | 6.00 | 5.70 | 5.75 | 5.75 | -2.54% | 5,810 |
| Sep 10, 2025 | 5.85 | 6.30 | 5.85 | 5.90 | 5.90 | - | 9,642 |
| Sep 9, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 2.61% | 536 |
| Sep 8, 2025 | 6.00 | 6.30 | 5.75 | 5.75 | 5.75 | 1.77% | 13,504 |
| Sep 5, 2025 | 5.70 | 5.90 | 5.65 | 5.65 | 5.65 | -2.59% | 1,917 |
| Sep 4, 2025 | 5.55 | 5.95 | 5.55 | 5.80 | 5.80 | 4.50% | 6,555 |
| Sep 3, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 8,228 |
| Sep 2, 2025 | 5.65 | 5.80 | 5.50 | 5.55 | 5.55 | -3.48% | 7,216 |
| Sep 1, 2025 | 5.70 | 5.75 | 5.55 | 5.75 | 5.75 | -0.86% | 4,078 |
| Aug 29, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 4,085 |
| Aug 28, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -4.76% | 9,680 |
| Aug 27, 2025 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | 3,664 |
| Aug 26, 2025 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -5.19% | 2,585 |
| Aug 25, 2025 | 6.80 | 6.80 | 6.30 | 6.75 | 6.75 | 5.47% | 2,152 |
| Aug 22, 2025 | 6.85 | 6.85 | 6.35 | 6.40 | 6.40 | -5.88% | 2,327 |
| Aug 21, 2025 | 6.80 | 6.80 | 6.30 | 6.80 | 6.80 | 5.43% | 2,724 |
| Aug 20, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 0.78% | 9,195 |
| Aug 19, 2025 | 6.40 | 6.40 | 6.25 | 6.40 | 6.40 | - | 2,955 |
| Aug 18, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -4.48% | 15,303 |
| Aug 14, 2025 | 6.95 | 6.95 | 6.45 | 6.70 | 6.70 | -3.60% | 7,941 |
| Aug 13, 2025 | 6.95 | 6.95 | 6.50 | 6.95 | 6.95 | 2.96% | 2,358 |
| Aug 12, 2025 | 7.00 | 7.00 | 6.30 | 6.75 | 6.75 | -3.57% | 6,812 |
| Aug 11, 2025 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 3.70% | 2,412 |
| Aug 8, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.57% | 2,506 |
| Aug 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,100 |
| Aug 6, 2025 | 7.20 | 7.20 | 6.70 | 7.00 | 7.00 | -6.04% | 31,561 |
| Aug 5, 2025 | 6.20 | 7.45 | 6.10 | 7.45 | 7.45 | 20.16% | 8,819 |
| Aug 4, 2025 | 6.20 | 6.25 | 6.05 | 6.20 | 6.20 | 0.81% | 4,355 |
| Aug 1, 2025 | 5.85 | 6.15 | 5.65 | 6.15 | 6.15 | 7.89% | 6,132 |
| Jul 31, 2025 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 3.64% | 11,919 |
| Jul 30, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | - | 21,520 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.40 | 5.50 | 5.50 | -5.98% | 6,359 |
| Jul 28, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -4.10% | 1,330 |
| Jul 25, 2025 | 6.15 | 6.15 | 5.85 | 6.10 | 6.10 | -1.61% | 3,120 |
| Jul 24, 2025 | 6.15 | 6.20 | 5.80 | 6.20 | 6.20 | 0.81% | 3,224 |
| Jul 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 2 |
| Jul 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 1 |
| Jul 21, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | 2 |
| Jul 18, 2025 | 6.15 | 6.15 | 5.75 | 5.75 | 5.75 | -6.50% | 1,307 |
| Jul 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Jul 16, 2025 | 6.00 | 6.15 | 5.80 | 6.15 | 6.15 | 6.96% | 1,643 |
| Jul 15, 2025 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -4.17% | 1,400 |
| Jul 14, 2025 | 5.90 | 6.00 | 5.70 | 6.00 | 6.00 | 9.09% | 12,002 |
| Jul 11, 2025 | 5.65 | 5.65 | 5.35 | 5.50 | 5.50 | -0.90% | 3,906 |
| Jul 10, 2025 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -2.63% | 1,505 |
| Jul 9, 2025 | 5.90 | 5.90 | 5.65 | 5.70 | 5.70 | - | 7,155 |
| Jul 8, 2025 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | - | 11,294 |
| Jul 7, 2025 | 5.95 | 5.95 | 5.70 | 5.70 | 5.70 | -3.39% | 2,027 |
| Jul 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 2 |