Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 1.500
-0.005 (-0.33%)
Last updated: May 6, 2026, 10:10 AM CET
Sygnis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.33% | 137,351 |
| May 4, 2026 | 1.52 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 75,624 |
| Apr 30, 2026 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | - | 21,366 |
| Apr 29, 2026 | 1.49 | 1.54 | 1.47 | 1.52 | 1.52 | 2.01% | 149,562 |
| Apr 28, 2026 | 1.49 | 1.53 | 1.49 | 1.49 | 1.49 | - | 49,889 |
| Apr 27, 2026 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 71,252 |
| Apr 24, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -1.30% | 34,318 |
| Apr 23, 2026 | 1.53 | 1.59 | 1.50 | 1.54 | 1.54 | 0.98% | 91,105 |
| Apr 22, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -0.97% | 65,305 |
| Apr 21, 2026 | 1.53 | 1.55 | 1.49 | 1.54 | 1.54 | - | 139,466 |
| Apr 20, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.54 | -0.65% | 274,268 |
| Apr 17, 2026 | 1.53 | 1.58 | 1.50 | 1.55 | 1.55 | 0.98% | 1,212,371 |
| Apr 16, 2026 | 1.58 | 1.60 | 1.50 | 1.54 | 1.54 | -2.54% | 125,005 |
| Apr 15, 2026 | 1.50 | 1.60 | 1.46 | 1.58 | 1.58 | -0.32% | 450,738 |
| Apr 14, 2026 | 1.59 | 1.60 | 1.50 | 1.58 | 1.58 | -1.25% | 264,266 |
| Apr 13, 2026 | 1.66 | 1.66 | 1.56 | 1.60 | 1.60 | -4.76% | 104,605 |
| Apr 10, 2026 | 1.57 | 1.69 | 1.52 | 1.68 | 1.68 | 9.09% | 152,799 |
| Apr 9, 2026 | 1.55 | 1.62 | 1.50 | 1.54 | 1.54 | -0.65% | 114,637 |
| Apr 8, 2026 | 1.56 | 1.64 | 1.50 | 1.55 | 1.55 | -1.27% | 113,950 |
| Apr 7, 2026 | 1.68 | 1.68 | 1.36 | 1.57 | 1.57 | -6.55% | 150,740 |
| Apr 2, 2026 | 1.70 | 1.75 | 1.64 | 1.68 | 1.68 | -1.18% | 61,845 |
| Apr 1, 2026 | 1.69 | 1.75 | 1.64 | 1.70 | 1.70 | 0.59% | 79,734 |
| Mar 31, 2026 | 1.80 | 1.94 | 1.69 | 1.69 | 1.69 | -0.59% | 309,414 |
| Mar 30, 2026 | 1.70 | 1.74 | 1.62 | 1.70 | 1.70 | - | 76,750 |
| Mar 27, 2026 | 1.72 | 1.72 | 1.63 | 1.70 | 1.70 | -0.58% | 72,369 |
| Mar 26, 2026 | 1.61 | 1.71 | 1.60 | 1.71 | 1.71 | 6.21% | 167,565 |
| Mar 25, 2026 | 1.71 | 1.72 | 1.61 | 1.61 | 1.61 | -5.85% | 135,637 |
| Mar 24, 2026 | 1.65 | 1.74 | 1.65 | 1.71 | 1.71 | 1.18% | 46,141 |
| Mar 23, 2026 | 1.67 | 1.72 | 1.61 | 1.69 | 1.69 | -1.74% | 94,942 |
| 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 |