Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 1.370
0.00 (0.00%)
Last updated: May 27, 2026, 11:10 AM CET
Sygnis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | -1.08% | 30,249 |
| May 25, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | -2.12% | 57,675 |
| May 22, 2026 | 1.42 | 1.44 | 1.36 | 1.42 | 1.42 | 1.80% | 128,248 |
| May 21, 2026 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.58% | 21,520 |
| May 20, 2026 | 1.38 | 1.42 | 1.35 | 1.36 | 1.36 | -1.81% | 45,347 |
| May 19, 2026 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -2.47% | 43,009 |
| May 18, 2026 | 1.40 | 1.50 | 1.35 | 1.42 | 1.42 | -1.05% | 126,951 |
| May 15, 2026 | 1.25 | 1.45 | 1.25 | 1.43 | 1.43 | 11.28% | 296,343 |
| May 14, 2026 | 1.42 | 1.46 | 1.25 | 1.29 | 1.29 | -10.45% | 502,636 |
| May 13, 2026 | 1.45 | 1.50 | 1.41 | 1.44 | 1.44 | -0.69% | 71,857 |
| May 12, 2026 | 1.50 | 1.50 | 1.43 | 1.45 | 1.45 | -2.36% | 168,915 |
| May 11, 2026 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 1.72% | 103,533 |
| May 8, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -2.68% | 166,189 |
| May 7, 2026 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -0.99% | 112,283 |
| May 6, 2026 | 1.52 | 1.52 | 1.47 | 1.51 | 1.51 | 0.33% | 33,841 |
| 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 |