Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 4.040
-0.080 (-1.94%)
Jul 24, 2026, 10:47 AM CET
Silvair Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -1.94% | 3,895 |
| Jul 23, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | 2 |
| Jul 22, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | 10,000 |
| Jul 21, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 932 |
| Jul 20, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.98% | 2 |
| Jul 17, 2026 | 4.26 | 4.26 | 4.08 | 4.08 | 4.08 | 0.49% | 1,502 |
| Jul 15, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 2,230 |
| Jul 14, 2026 | 4.24 | 4.26 | 4.10 | 4.10 | 4.10 | -3.30% | 1,980 |
| Jul 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1 |
| Jul 10, 2026 | 4.62 | 4.62 | 4.24 | 4.24 | 4.24 | -8.23% | 2,274 |
| Jul 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 7.44% | 1 |
| Jul 8, 2026 | 4.62 | 4.62 | 4.22 | 4.30 | 4.30 | -6.93% | 602 |
| Jul 7, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 5 |
| Jul 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 7.44% | 2 |
| Jul 3, 2026 | 4.64 | 4.64 | 3.92 | 4.30 | 4.30 | -1.38% | 11,749 |
| Jul 1, 2026 | 4.64 | 4.64 | 4.16 | 4.36 | 4.36 | -6.03% | 11,953 |
| Jun 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.45% | 2 |
| Jun 29, 2026 | 4.64 | 4.64 | 4.40 | 4.40 | 4.40 | -5.17% | 1,706 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | 2 |
| Jun 25, 2026 | 4.64 | 4.64 | 4.42 | 4.42 | 4.42 | 4.25% | 1,180 |
| Jun 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1 |
| Jun 23, 2026 | 4.66 | 4.66 | 4.24 | 4.24 | 4.24 | -3.64% | 4,604 |
| Jun 22, 2026 | 4.68 | 4.68 | 4.24 | 4.40 | 4.40 | -5.98% | 3,976 |
| Jun 19, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 6.85% | 1 |
| Jun 18, 2026 | 4.64 | 4.64 | 4.20 | 4.38 | 4.38 | -0.45% | 2,597 |
| Jun 17, 2026 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | -2.22% | 3,651 |
| Jun 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Jun 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.85% | 212 |
| Jun 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1 |
| Jun 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 1 |
| Jun 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | 1 |
| Jun 9, 2026 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -4.26% | 107 |
| Jun 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 6.33% | 2 |
| Jun 5, 2026 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | 0.45% | 104 |
| Jun 3, 2026 | 4.70 | 4.70 | 4.40 | 4.40 | 4.40 | -2.22% | 13,401 |
| Jun 2, 2026 | 4.62 | 4.62 | 4.50 | 4.50 | 4.50 | 2.27% | 2,801 |
| Jun 1, 2026 | 4.62 | 4.62 | 4.40 | 4.40 | 4.40 | -2.22% | 4,816 |
| May 29, 2026 | 4.58 | 4.58 | 4.50 | 4.50 | 4.50 | 0.90% | 12 |
| May 28, 2026 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 3.72% | 4,588 |
| May 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 3,088 |
| May 26, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 1,968 |
| May 25, 2026 | 4.20 | 4.28 | 4.14 | 4.28 | 4.28 | 1.90% | 1,063 |
| May 22, 2026 | 4.20 | 4.30 | 4.20 | 4.20 | 4.20 | - | 36,698 |
| May 21, 2026 | 4.96 | 4.96 | 4.04 | 4.20 | 4.20 | -21.50% | 63,956 |
| May 20, 2026 | 5.85 | 5.85 | 5.35 | 5.35 | 5.35 | -4.46% | 5,351 |
| May 19, 2026 | 5.85 | 5.85 | 5.60 | 5.60 | 5.60 | -4.27% | 302 |
| May 18, 2026 | 5.40 | 5.85 | 5.40 | 5.85 | 5.85 | 12.50% | 1,390 |
| May 15, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 2,444 |
| May 14, 2026 | 5.80 | 5.80 | 5.10 | 5.10 | 5.10 | -5.56% | 7,287 |
| May 13, 2026 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | -0.92% | 5,193 |