Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 10.00
-0.80 (-7.41%)
Nov 28, 2025, 4:27 PM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 7.90 | 7.90 | 7.50 | 7.60 | 7.60 | -1.30% | 6,395 |
| Oct 10, 2025 | 7.90 | 7.90 | 7.40 | 7.70 | 7.70 | 2.67% | 4,548 |
| Oct 9, 2025 | 7.95 | 7.95 | 7.40 | 7.50 | 7.50 | -4.46% | 1,588 |
| Oct 8, 2025 | 7.85 | 7.85 | 7.40 | 7.85 | 7.85 | 8.28% | 5,636 |
| Oct 7, 2025 | 7.85 | 7.85 | 7.25 | 7.25 | 7.25 | -2.68% | 3,498 |
| Oct 6, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 1,959 |
| Oct 3, 2025 | 7.15 | 7.40 | 7.05 | 7.40 | 7.40 | 3.50% | 9,193 |
| Oct 2, 2025 | 6.90 | 7.20 | 6.90 | 7.15 | 7.15 | 2.14% | 2,327 |
| Oct 1, 2025 | 7.30 | 7.30 | 6.70 | 7.00 | 7.00 | -1.41% | 5,829 |
| Sep 30, 2025 | 7.45 | 7.85 | 6.80 | 7.10 | 7.10 | -4.70% | 31,186 |
| Sep 29, 2025 | 6.35 | 7.45 | 6.35 | 7.45 | 7.45 | 19.20% | 13,775 |
| Sep 26, 2025 | 5.95 | 6.30 | 5.95 | 6.25 | 6.25 | 12.61% | 43,739 |
| Sep 25, 2025 | 5.90 | 5.90 | 5.55 | 5.55 | 5.55 | -5.93% | 10,350 |
| Sep 24, 2025 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 7.27% | 11,121 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -8.33% | 5,410 |
| Sep 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 1 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 5 |