Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 4.360
-0.280 (-6.03%)
Jul 1, 2026, 5:00 PM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 4,745 |
| May 11, 2026 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -0.90% | 811 |
| May 8, 2026 | 5.75 | 5.75 | 5.55 | 5.55 | 5.55 | -2.63% | 8,558 |
| May 7, 2026 | 5.80 | 5.80 | 5.50 | 5.70 | 5.70 | 2.70% | 9,646 |
| May 6, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 21 |
| May 5, 2026 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 4.85% | 373 |
| May 4, 2026 | 4.96 | 5.25 | 4.96 | 5.15 | 5.15 | 3.83% | 3,129 |
| Apr 30, 2026 | 5.00 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | 4,117 |
| Apr 29, 2026 | 5.35 | 5.35 | 4.96 | 5.00 | 5.00 | 2.04% | 1,900 |
| Apr 28, 2026 | 5.40 | 5.50 | 4.90 | 4.90 | 4.90 | -9.26% | 30,636 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 830 |
| Apr 24, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 3.77% | 68 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.30 | 5.30 | 5.30 | -0.93% | 3,835 |
| Apr 22, 2026 | 5.45 | 5.85 | 5.35 | 5.35 | 5.35 | 0.94% | 5,037 |
| Apr 21, 2026 | 5.60 | 5.70 | 5.05 | 5.30 | 5.30 | -8.62% | 15,073 |