Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 0.9700
-0.0080 (-0.82%)
Last updated: Sep 4, 2026, 11:00 AM CET
Sygnis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 0.44% | 12,863 |
| Aug 4, 2026 | 1.15 | 1.15 | 1.09 | 1.14 | 1.14 | -0.44% | 42,257 |
| Aug 3, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 14,286 |
| Jul 31, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 19,369 |
| Jul 30, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 48,264 |
| Jul 29, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 10,069 |
| Jul 28, 2026 | 1.20 | 1.25 | 1.16 | 1.16 | 1.16 | -2.93% | 16,980 |
| Jul 27, 2026 | 1.15 | 1.26 | 1.12 | 1.20 | 1.20 | 4.37% | 74,986 |
| Jul 24, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | - | 12,968 |
| Jul 23, 2026 | 1.12 | 1.19 | 1.12 | 1.15 | 1.15 | -2.55% | 7,289 |
| Jul 22, 2026 | 1.06 | 1.18 | 1.06 | 1.18 | 1.18 | 8.80% | 72,724 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.03 | 1.08 | 1.08 | -1.37% | 106,559 |
| Jul 20, 2026 | 1.14 | 1.19 | 1.06 | 1.10 | 1.10 | -3.95% | 165,982 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 48,301 |
| Jul 16, 2026 | 1.21 | 1.25 | 1.15 | 1.18 | 1.18 | -2.07% | 88,074 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -4.37% | 79,836 |
| Jul 14, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -3.45% | 46,391 |
| Jul 13, 2026 | 1.25 | 1.32 | 1.21 | 1.31 | 1.31 | 1.95% | 79,409 |
| Jul 10, 2026 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 34,836 |
| Jul 9, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -5.26% | 42,881 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.29 | 1.33 | 1.33 | -2.92% | 46,532 |
| Jul 7, 2026 | 1.37 | 1.40 | 1.31 | 1.37 | 1.37 | - | 144,302 |
| Jul 6, 2026 | 1.26 | 1.40 | 1.26 | 1.37 | 1.37 | 5.38% | 26,889 |
| Jul 3, 2026 | 1.27 | 1.32 | 1.23 | 1.30 | 1.30 | 2.36% | 28,790 |
| Jul 2, 2026 | 1.32 | 1.34 | 1.18 | 1.27 | 1.27 | -2.31% | 636,859 |
| Jul 1, 2026 | 1.36 | 1.37 | 1.29 | 1.30 | 1.30 | -4.41% | 53,364 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.29 | 1.36 | 1.36 | -0.73% | 101,891 |
| Jun 29, 2026 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -1.79% | 3,482 |