Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 7.70
+0.20 (2.67%)
Oct 10, 2025, 4:25 PM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | 3 |
| Sep 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 1 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 1,174 |
| Sep 15, 2025 | 5.50 | 6.00 | 5.50 | 6.00 | 6.00 | 8.11% | 9,690 |
| 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 |