Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 2.600
+0.020 (0.78%)
At close: Oct 10, 2025
Sygnis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.66 | 2.66 | 2.46 | 2.60 | 2.60 | 0.78% | 245,034 |
| Oct 9, 2025 | 2.54 | 2.74 | 2.50 | 2.58 | 2.58 | 4.88% | 425,416 |
| Oct 8, 2025 | 2.48 | 2.52 | 2.28 | 2.46 | 2.46 | 1.65% | 183,009 |
| Oct 7, 2025 | 2.40 | 2.52 | 2.22 | 2.42 | 2.42 | -1.63% | 196,055 |
| Oct 6, 2025 | 2.40 | 2.78 | 2.40 | 2.46 | 2.46 | 6.96% | 709,832 |
| Oct 3, 2025 | 2.28 | 2.30 | 2.20 | 2.30 | 2.30 | 0.88% | 37,246 |
| Oct 2, 2025 | 2.16 | 2.30 | 2.16 | 2.28 | 2.28 | 0.88% | 49,882 |
| Oct 1, 2025 | 2.22 | 2.26 | 2.12 | 2.26 | 2.26 | 0.89% | 61,592 |
| Sep 30, 2025 | 2.08 | 2.26 | 2.06 | 2.24 | 2.24 | 4.67% | 92,902 |
| Sep 29, 2025 | 2.20 | 2.48 | 2.06 | 2.14 | 2.14 | -5.31% | 208,426 |
| Sep 26, 2025 | 2.40 | 2.40 | 2.20 | 2.26 | 2.26 | -5.83% | 186,432 |
| Sep 25, 2025 | 2.32 | 2.44 | 2.24 | 2.40 | 2.40 | 2.56% | 303,769 |
| Sep 24, 2025 | 2.26 | 2.38 | 2.14 | 2.34 | 2.34 | 6.36% | 327,103 |
| Sep 23, 2025 | 2.10 | 2.30 | 2.04 | 2.20 | 2.20 | 1.85% | 512,212 |
| Sep 22, 2025 | 2.14 | 2.22 | 2.04 | 2.16 | 2.16 | 2.86% | 338,817 |
| Sep 19, 2025 | 1.84 | 2.26 | 1.79 | 2.10 | 2.10 | 14.13% | 1,111,976 |
| Sep 18, 2025 | 1.83 | 1.85 | 1.78 | 1.84 | 1.84 | - | 37,093 |
| Sep 17, 2025 | 1.81 | 1.90 | 1.78 | 1.84 | 1.84 | 2.22% | 361,034 |
| Sep 16, 2025 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | - | 67,551 |
| Sep 15, 2025 | 1.85 | 1.89 | 1.75 | 1.80 | 1.80 | -2.70% | 128,465 |
| Sep 12, 2025 | 1.82 | 2.00 | 1.79 | 1.85 | 1.85 | 1.65% | 309,191 |
| Sep 11, 2025 | 1.71 | 1.92 | 1.67 | 1.82 | 1.82 | 6.43% | 440,900 |
| Sep 10, 2025 | 1.65 | 1.75 | 1.57 | 1.71 | 1.71 | 2.40% | 247,183 |
| Sep 9, 2025 | 1.49 | 1.73 | 1.40 | 1.67 | 1.67 | 11.33% | 399,638 |
| Sep 8, 2025 | 1.52 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 20,081 |
| Sep 5, 2025 | 1.53 | 1.55 | 1.49 | 1.52 | 1.52 | 2.70% | 34,135 |
| Sep 4, 2025 | 1.50 | 1.55 | 1.46 | 1.48 | 1.48 | -1.99% | 66,549 |
| Sep 3, 2025 | 1.50 | 1.54 | 1.47 | 1.51 | 1.51 | -1.31% | 68,007 |
| Sep 2, 2025 | 1.52 | 1.55 | 1.49 | 1.53 | 1.53 | -1.29% | 25,716 |
| Sep 1, 2025 | 1.53 | 1.55 | 1.48 | 1.55 | 1.55 | 1.97% | 24,589 |
| Aug 29, 2025 | 1.48 | 1.52 | 1.46 | 1.52 | 1.52 | 0.66% | 21,138 |
| Aug 28, 2025 | 1.46 | 1.54 | 1.46 | 1.51 | 1.51 | 1.34% | 42,580 |
| Aug 27, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | 1.49 | -0.67% | 45,714 |
| Aug 26, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 2.04% | 58,702 |
| Aug 25, 2025 | 1.46 | 1.52 | 1.46 | 1.47 | 1.47 | 1.38% | 57,050 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 63,630 |
| Aug 21, 2025 | 1.50 | 1.56 | 1.49 | 1.50 | 1.50 | -0.66% | 34,173 |
| Aug 20, 2025 | 1.48 | 1.54 | 1.44 | 1.51 | 1.51 | -3.21% | 137,042 |
| Aug 19, 2025 | 1.53 | 1.58 | 1.52 | 1.56 | 1.56 | - | 81,644 |
| Aug 18, 2025 | 1.56 | 1.59 | 1.50 | 1.56 | 1.56 | 1.30% | 65,069 |
| Aug 14, 2025 | 1.51 | 1.68 | 1.46 | 1.54 | 1.54 | 1.32% | 142,233 |
| Aug 13, 2025 | 1.56 | 1.56 | 1.49 | 1.52 | 1.52 | -3.18% | 42,070 |
| Aug 12, 2025 | 1.59 | 1.67 | 1.51 | 1.57 | 1.57 | 0.64% | 53,170 |
| Aug 11, 2025 | 1.51 | 1.63 | 1.46 | 1.56 | 1.56 | 0.65% | 98,836 |
| Aug 8, 2025 | 1.54 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 62,159 |
| Aug 7, 2025 | 1.61 | 1.64 | 1.46 | 1.51 | 1.51 | -5.63% | 253,525 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.55 | 1.60 | 1.60 | -8.57% | 342,701 |
| Aug 5, 2025 | 1.79 | 1.84 | 1.70 | 1.75 | 1.75 | 1.74% | 268,071 |
| Aug 4, 2025 | 1.51 | 1.96 | 1.51 | 1.72 | 1.72 | 19.44% | 1,366,484 |
| Aug 1, 2025 | 1.49 | 1.53 | 1.38 | 1.44 | 1.44 | -5.26% | 137,746 |