Silvair, Inc. (WSE:SVRS)
Poland · Delayed Price · Currency is PLN 5.50
+0.20 (3.77%)
Apr 24, 2026, 9:49 AM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.80 | 5.80 | 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 |
| Mar 20, 2026 | 7.10 | 7.10 | 6.65 | 6.65 | 6.65 | -0.75% | 2,501 |
| Mar 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 2 |
| Mar 18, 2026 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 6.30% | 2,302 |
| Mar 17, 2026 | 6.10 | 6.35 | 6.00 | 6.35 | 6.35 | 0.79% | 10,923 |
| Mar 16, 2026 | 6.70 | 6.75 | 6.30 | 6.30 | 6.30 | -5.97% | 5,877 |
| Mar 13, 2026 | 6.30 | 7.00 | 6.30 | 6.70 | 6.70 | 1.52% | 2,671 |
| Mar 12, 2026 | 6.50 | 6.85 | 6.50 | 6.60 | 6.60 | 1.54% | 4,086 |
| Mar 11, 2026 | 6.60 | 6.75 | 6.50 | 6.50 | 6.50 | -1.52% | 7,169 |
| Mar 10, 2026 | 6.40 | 7.00 | 6.40 | 6.60 | 6.60 | 4.76% | 4,633 |
| Mar 9, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 10,340 |
| Mar 6, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -6.47% | 8,729 |
| Mar 5, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 8 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 5 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.65 | 6.95 | 6.95 | 5.30% | 1,437 |
| Mar 2, 2026 | 7.50 | 7.55 | 6.60 | 6.60 | 6.60 | -4.35% | 3,411 |
| Feb 27, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 13 |
| Feb 26, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 1,212 |
| Feb 25, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -3.50% | 72 |
| Feb 24, 2026 | 7.00 | 7.20 | 6.30 | 7.15 | 7.15 | -0.69% | 4,679 |
| Feb 23, 2026 | 7.50 | 7.50 | 6.75 | 7.20 | 7.20 | 0.70% | 819 |
| Feb 20, 2026 | 7.55 | 7.55 | 6.80 | 7.15 | 7.15 | -2.05% | 4,461 |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 275 |
| Feb 18, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 2,995 |
| Feb 17, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 4.83% | 2,000 |
| Feb 16, 2026 | 7.55 | 7.55 | 7.20 | 7.25 | 7.25 | 0.69% | 2,879 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 0.70% | 10,839 |
| Feb 12, 2026 | 7.15 | 7.45 | 7.10 | 7.15 | 7.15 | 2.88% | 6,864 |
| Feb 11, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -2.80% | 33,547 |