Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 4.400
-0.100 (-2.22%)
Jun 3, 2026, 4:41 PM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 4,220 |
| Apr 17, 2026 | 6.05 | 6.20 | 5.90 | 6.00 | 6.00 | -0.83% | 8,105 |
| Apr 16, 2026 | 6.00 | 6.15 | 5.80 | 6.05 | 6.05 | -4.72% | 29,955 |
| Apr 15, 2026 | 6.60 | 6.60 | 6.05 | 6.35 | 6.35 | -3.79% | 29,133 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 300 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 2 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 1,531 |
| Apr 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 400 |
| Apr 8, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1,074 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 1.54% | 343 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 0.78% | 1,002 |
| Apr 1, 2026 | 6.30 | 6.45 | 6.20 | 6.45 | 6.45 | 2.38% | 6,929 |
| Mar 31, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | - | 101 |
| Mar 30, 2026 | 6.60 | 6.60 | 6.15 | 6.30 | 6.30 | -0.79% | 20,852 |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 1,192 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.05 | 6.05 | 6.05 | -3.97% | 5,202 |
| Mar 25, 2026 | 6.70 | 6.70 | 6.00 | 6.30 | 6.30 | -1.56% | 3,693 |
| Mar 24, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 4.92% | 600 |
| Mar 23, 2026 | 6.60 | 6.65 | 6.10 | 6.10 | 6.10 | -8.27% | 4,707 |