Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 1.240
+0.010 (0.81%)
Last updated: Oct 14, 2026, 4:25 PM CET
Sygnis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 1.23 | 1.25 | 1.17 | 1.24 | 1.24 | 0.81% | 43,526 |
| Oct 13, 2026 | 1.23 | 1.25 | 1.17 | 1.23 | 1.23 | - | 29,791 |
| Oct 12, 2026 | 1.19 | 1.23 | 1.17 | 1.23 | 1.23 | 2.07% | 12,133 |
| Oct 9, 2026 | 1.24 | 1.24 | 1.13 | 1.21 | 1.21 | 0.42% | 81,135 |
| Oct 8, 2026 | 1.28 | 1.29 | 1.17 | 1.20 | 1.20 | -6.25% | 66,880 |
| Oct 7, 2026 | 1.23 | 1.32 | 1.16 | 1.28 | 1.28 | 5.35% | 81,727 |
| Oct 6, 2026 | 1.13 | 1.25 | 1.13 | 1.22 | 1.22 | 5.65% | 138,355 |
| Oct 5, 2026 | 1.33 | 1.33 | 1.10 | 1.15 | 1.15 | -9.45% | 248,152 |
| Oct 2, 2026 | 1.00 | 1.29 | 0.98 | 1.27 | 1.27 | 27.25% | 432,520 |
| Oct 1, 2026 | 0.95 | 1.00 | 0.92 | 1.00 | 1.00 | 3.96% | 33,812 |
| Sep 30, 2026 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 5.03% | 32,231 |
| Sep 29, 2026 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -1.08% | 39,352 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.94% | 12,371 |
| Sep 25, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 1.93% | 10,529 |
| Sep 24, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.69% | 14,193 |
| Sep 23, 2026 | 0.99 | 0.99 | 0.92 | 0.98 | 0.98 | 6.29% | 5,574 |
| Sep 22, 2026 | 1.01 | 1.03 | 0.90 | 0.92 | 0.92 | -7.24% | 75,384 |
| Sep 21, 2026 | 1.01 | 1.03 | 0.96 | 0.99 | 0.99 | -2.55% | 18,222 |
| Sep 18, 2026 | 0.99 | 1.03 | 0.97 | 1.02 | 1.02 | 2.62% | 31,023 |
| Sep 17, 2026 | 0.91 | 1.00 | 0.90 | 0.99 | 0.99 | 10.44% | 39,337 |
| Sep 16, 2026 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -7.22% | 85,806 |
| Sep 15, 2026 | 1.00 | 1.00 | 0.92 | 0.97 | 0.97 | -2.81% | 22,376 |
| Sep 14, 2026 | 1.01 | 1.07 | 0.95 | 1.00 | 1.00 | -7.16% | 66,015 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.01 | 1.08 | 1.08 | -0.46% | 4,122 |
| Sep 10, 2026 | 1.10 | 1.12 | 1.01 | 1.08 | 1.08 | -3.14% | 28,644 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | - | 7,168 |
| Sep 8, 2026 | 1.05 | 1.12 | 1.02 | 1.12 | 1.12 | 6.19% | 34,911 |
| Sep 7, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 66,223 |
| Sep 4, 2026 | 0.98 | 1.01 | 0.91 | 1.00 | 1.00 | 2.25% | 59,515 |
| Sep 3, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | -0.20% | 23,033 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.80% | 30,364 |
| Sep 1, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | 0.81% | 37,063 |
| Aug 31, 2026 | 1.04 | 1.05 | 0.95 | 0.99 | 0.99 | -4.81% | 42,657 |
| Aug 28, 2026 | 1.05 | 1.09 | 1.01 | 1.04 | 1.04 | - | 63,093 |
| Aug 27, 2026 | 1.09 | 1.11 | 1.00 | 1.04 | 1.04 | -4.59% | 87,571 |
| Aug 26, 2026 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | 0.93% | 38,471 |
| Aug 25, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 10,358 |
| Aug 24, 2026 | 1.11 | 1.11 | 1.06 | 1.10 | 1.10 | -3.51% | 50,875 |
| Aug 21, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | - | 9,150 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.07 | 1.14 | 1.14 | 0.44% | 5,200 |
| Aug 19, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.89% | 10,501 |
| Aug 18, 2026 | 1.07 | 1.13 | 1.07 | 1.13 | 1.13 | 1.35% | 19,509 |
| Aug 17, 2026 | 1.11 | 1.17 | 1.04 | 1.11 | 1.11 | -5.93% | 78,274 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | 1.72% | 31,004 |
| Aug 13, 2026 | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | 4.50% | 12,544 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -5.13% | 49,053 |
| Aug 11, 2026 | 1.24 | 1.24 | 1.14 | 1.17 | 1.17 | -5.65% | 74,163 |
| Aug 10, 2026 | 1.19 | 1.26 | 1.19 | 1.24 | 1.24 | 4.20% | 38,754 |
| Aug 7, 2026 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 39,164 |
| Aug 6, 2026 | 1.11 | 1.20 | 1.09 | 1.20 | 1.20 | 5.26% | 70,410 |