Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 1.510
+0.020 (1.34%)
At close: Aug 28, 2025
Sygnis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.48 | 1.52 | 1.46 | 1.52 | - | 0.66% | 21,138 |
| Aug 28, 2025 | 1.46 | 1.54 | 1.46 | 1.51 | - | 1.34% | 42,580 |
| Aug 27, 2025 | 1.47 | 1.50 | 1.45 | 1.49 | - | -0.67% | 45,714 |
| Aug 26, 2025 | 1.46 | 1.50 | 1.43 | 1.50 | - | 2.04% | 58,702 |
| Aug 25, 2025 | 1.46 | 1.52 | 1.46 | 1.47 | - | 1.38% | 57,050 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | -3.33% | 63,630 |
| Aug 21, 2025 | 1.50 | 1.56 | 1.49 | 1.50 | - | -0.66% | 34,173 |
| Aug 20, 2025 | 1.48 | 1.54 | 1.44 | 1.51 | - | -3.21% | 137,042 |
| Aug 19, 2025 | 1.53 | 1.58 | 1.52 | 1.56 | - | - | 81,644 |
| Aug 18, 2025 | 1.56 | 1.59 | 1.50 | 1.56 | - | 1.30% | 65,069 |
| Aug 14, 2025 | 1.51 | 1.68 | 1.46 | 1.54 | - | 1.32% | 142,233 |
| Aug 13, 2025 | 1.56 | 1.56 | 1.49 | 1.52 | - | -3.18% | 42,070 |
| Aug 12, 2025 | 1.59 | 1.67 | 1.51 | 1.57 | - | 0.64% | 53,170 |
| Aug 11, 2025 | 1.51 | 1.63 | 1.46 | 1.56 | - | 0.65% | 98,836 |
| Aug 8, 2025 | 1.54 | 1.59 | 1.50 | 1.55 | - | 2.65% | 62,159 |
| Aug 7, 2025 | 1.61 | 1.64 | 1.46 | 1.51 | - | -5.63% | 253,525 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.55 | 1.60 | - | -8.57% | 342,701 |
| Aug 5, 2025 | 1.79 | 1.84 | 1.70 | 1.75 | - | 1.74% | 268,071 |
| Aug 4, 2025 | 1.51 | 1.96 | 1.51 | 1.72 | - | 19.44% | 1,366,484 |
| Aug 1, 2025 | 1.49 | 1.53 | 1.38 | 1.44 | - | -5.26% | 137,746 |
| Jul 31, 2025 | 1.59 | 1.62 | 1.46 | 1.52 | - | -4.40% | 177,494 |
| Jul 30, 2025 | 1.62 | 1.70 | 1.54 | 1.59 | - | -1.85% | 101,082 |
| Jul 29, 2025 | 1.62 | 1.67 | 1.57 | 1.62 | - | -1.82% | 38,382 |
| Jul 28, 2025 | 1.69 | 1.77 | 1.63 | 1.65 | - | -2.37% | 79,191 |
| Jul 25, 2025 | 1.76 | 1.80 | 1.66 | 1.69 | - | -3.98% | 90,768 |
| Jul 24, 2025 | 1.69 | 1.89 | 1.67 | 1.76 | - | 4.14% | 292,494 |
| Jul 23, 2025 | 1.81 | 1.95 | 1.69 | 1.69 | - | -5.06% | 334,187 |
| Jul 22, 2025 | 1.57 | 1.80 | 1.46 | 1.78 | - | 13.38% | 224,239 |
| Jul 21, 2025 | 1.49 | 1.60 | 1.45 | 1.57 | - | 5.37% | 52,848 |
| Jul 18, 2025 | 1.40 | 1.65 | 1.33 | 1.49 | - | 3.47% | 263,128 |
| Jul 17, 2025 | 1.50 | 1.54 | 1.35 | 1.44 | - | -7.10% | 283,343 |
| Jul 16, 2025 | 1.15 | 1.75 | 1.15 | 1.55 | - | 33.62% | 797,567 |
| Jul 15, 2025 | 1.15 | 1.16 | 1.08 | 1.16 | - | 0.87% | 15,952 |
| Jul 14, 2025 | 1.13 | 1.16 | 1.09 | 1.15 | - | -2.54% | 31,559 |
| Jul 11, 2025 | 1.23 | 1.23 | 1.12 | 1.18 | - | 0.85% | 51,299 |
| Jul 10, 2025 | 1.10 | 1.27 | 1.04 | 1.17 | - | 7.34% | 109,527 |
| Jul 9, 2025 | 1.21 | 1.21 | 1.03 | 1.09 | - | -9.92% | 156,256 |
| Jul 8, 2025 | 1.22 | 1.25 | 1.18 | 1.21 | - | -2.42% | 25,697 |
| Jul 7, 2025 | 1.21 | 1.33 | 1.18 | 1.24 | - | 2.48% | 134,376 |
| Jul 4, 2025 | 1.24 | 1.26 | 1.19 | 1.21 | - | -2.42% | 35,791 |
| Jul 3, 2025 | 1.25 | 1.29 | 1.18 | 1.24 | - | -2.36% | 58,668 |
| Jul 2, 2025 | 1.23 | 1.31 | 1.22 | 1.27 | - | 1.60% | 41,416 |
| Jul 1, 2025 | 1.33 | 1.35 | 1.21 | 1.25 | - | -6.02% | 71,362 |
| Jun 30, 2025 | 1.30 | 1.36 | 1.11 | 1.33 | - | 2.31% | 108,378 |
| Jun 27, 2025 | 1.45 | 1.45 | 1.30 | 1.30 | - | -7.80% | 44,305 |
| Jun 26, 2025 | 1.31 | 1.46 | 1.30 | 1.41 | - | 2.17% | 49,241 |
| Jun 25, 2025 | 1.40 | 1.40 | 1.26 | 1.38 | - | -2.82% | 96,338 |
| Jun 24, 2025 | 1.50 | 1.60 | 1.33 | 1.42 | - | -8.39% | 245,526 |
| Jun 23, 2025 | 1.67 | 1.71 | 1.49 | 1.55 | - | -8.82% | 259,148 |
| Jun 20, 2025 | 1.80 | 1.89 | 1.63 | 1.70 | - | -1.73% | 342,104 |