Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 1.670
-0.050 (-2.91%)
Last updated: Mar 23, 2026, 12:46 PM CET
Sygnis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.66 | 1.82 | 1.66 | 1.72 | 1.72 | -3.37% | 109,401 |
| Mar 19, 2026 | 1.84 | 1.91 | 1.71 | 1.78 | 1.78 | -2.73% | 155,499 |
| Mar 18, 2026 | 1.92 | 1.95 | 1.80 | 1.83 | 1.83 | -2.66% | 228,473 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.85 | 1.88 | 1.88 | -5.53% | 245,204 |
| Mar 16, 2026 | 1.99 | 2.00 | 1.87 | 1.99 | 1.99 | - | 199,740 |
| Mar 13, 2026 | 2.02 | 2.04 | 1.85 | 1.99 | 1.99 | - | 320,063 |
| Mar 12, 2026 | 1.92 | 2.24 | 1.90 | 1.99 | 1.99 | 4.74% | 1,024,333 |
| Mar 11, 2026 | 1.89 | 1.92 | 1.80 | 1.90 | 1.90 | 0.53% | 308,506 |
| Mar 10, 2026 | 1.85 | 1.92 | 1.78 | 1.89 | 1.89 | 2.16% | 262,875 |
| Mar 9, 2026 | 1.65 | 2.00 | 1.61 | 1.85 | 1.85 | 13.50% | 539,219 |
| Mar 6, 2026 | 1.59 | 1.73 | 1.52 | 1.63 | 1.63 | 5.84% | 210,713 |
| Mar 5, 2026 | 1.59 | 1.65 | 1.54 | 1.54 | 1.54 | -2.53% | 304,882 |
| Mar 4, 2026 | 1.59 | 1.60 | 1.52 | 1.58 | 1.58 | 1.94% | 95,857 |
| Mar 3, 2026 | 1.56 | 1.65 | 1.54 | 1.55 | 1.55 | -1.27% | 323,404 |
| Mar 2, 2026 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | -1.88% | 255,364 |
| Feb 27, 2026 | 1.62 | 1.72 | 1.55 | 1.60 | 1.60 | 3.90% | 638,823 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.54 | 1.54 | 1.54 | -15.38% | 917,866 |
| Feb 25, 2026 | 2.00 | 2.06 | 1.78 | 1.82 | 1.82 | -9.00% | 445,748 |
| Feb 24, 2026 | 2.02 | 2.28 | 1.99 | 2.00 | 2.00 | -2.91% | 301,069 |
| Feb 23, 2026 | 2.08 | 2.14 | 2.00 | 2.06 | 2.06 | -1.90% | 47,680 |
| Feb 20, 2026 | 2.20 | 2.36 | 2.04 | 2.10 | 2.10 | -5.41% | 280,172 |
| Feb 19, 2026 | 2.16 | 2.22 | 2.10 | 2.22 | 2.22 | 2.78% | 31,015 |
| Feb 18, 2026 | 2.24 | 2.24 | 2.08 | 2.16 | 2.16 | -1.82% | 38,002 |
| Feb 17, 2026 | 2.20 | 2.24 | 2.14 | 2.20 | 2.20 | 0.92% | 27,241 |
| Feb 16, 2026 | 2.10 | 2.28 | 2.08 | 2.18 | 2.18 | 3.81% | 89,332 |
| Feb 13, 2026 | 2.08 | 2.10 | 2.00 | 2.10 | 2.10 | 7.14% | 49,880 |
| Feb 12, 2026 | 1.96 | 2.06 | 1.96 | 1.96 | 1.96 | -1.01% | 30,167 |
| Feb 11, 2026 | 1.98 | 2.02 | 1.95 | 1.98 | 1.98 | -4.81% | 41,928 |
| Feb 10, 2026 | 1.91 | 2.10 | 1.91 | 2.08 | 2.08 | - | 68,381 |
| Feb 9, 2026 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | -0.95% | 16,627 |
| Feb 6, 2026 | 2.16 | 2.16 | 2.00 | 2.10 | 2.10 | 1.94% | 25,967 |
| Feb 5, 2026 | 2.06 | 2.14 | 1.96 | 2.06 | 2.06 | - | 71,524 |
| Feb 4, 2026 | 2.00 | 2.22 | 1.98 | 2.06 | 2.06 | -14.17% | 306,363 |
| Feb 3, 2026 | 2.40 | 2.40 | 2.26 | 2.40 | 2.40 | - | 32,956 |
| Feb 2, 2026 | 2.42 | 2.44 | 2.32 | 2.40 | 2.40 | -0.83% | 57,518 |
| Jan 30, 2026 | 2.52 | 2.54 | 2.36 | 2.42 | 2.42 | -3.20% | 48,648 |
| Jan 29, 2026 | 2.52 | 2.52 | 2.40 | 2.50 | 2.50 | -0.79% | 34,702 |
| Jan 28, 2026 | 2.60 | 2.68 | 2.44 | 2.52 | 2.52 | -2.33% | 35,463 |
| Jan 27, 2026 | 2.42 | 2.66 | 2.34 | 2.58 | 2.58 | 4.88% | 62,692 |
| Jan 26, 2026 | 2.58 | 2.60 | 2.30 | 2.46 | 2.46 | -4.65% | 62,096 |
| Jan 23, 2026 | 2.64 | 2.66 | 2.54 | 2.58 | 2.58 | -3.01% | 46,418 |
| Jan 22, 2026 | 2.74 | 2.74 | 2.60 | 2.66 | 2.66 | -0.75% | 31,332 |
| Jan 21, 2026 | 2.70 | 2.76 | 2.62 | 2.68 | 2.68 | -0.74% | 19,136 |
| Jan 20, 2026 | 2.76 | 2.76 | 2.66 | 2.70 | 2.70 | - | 25,099 |
| Jan 19, 2026 | 2.76 | 2.78 | 2.62 | 2.70 | 2.70 | -1.46% | 37,720 |
| Jan 16, 2026 | 2.72 | 2.76 | 2.66 | 2.74 | 2.74 | 0.74% | 20,076 |
| Jan 15, 2026 | 2.74 | 2.76 | 2.66 | 2.72 | 2.72 | -1.45% | 68,326 |
| Jan 14, 2026 | 2.76 | 2.80 | 2.70 | 2.76 | 2.76 | - | 12,694 |
| Jan 13, 2026 | 2.76 | 2.86 | 2.64 | 2.76 | 2.76 | 0.73% | 51,655 |
| Jan 12, 2026 | 2.74 | 3.00 | 2.68 | 2.74 | 2.74 | 3.01% | 388,890 |