Sygnis SA (WSE:SYG)
Poland · Delayed Price · Currency is PLN 1.180
+0.020 (1.72%)
At close: Aug 14, 2026
Sygnis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.35 | 1.40 | 1.30 | 1.40 | 1.40 | 4.89% | 42,066 |
| Jun 25, 2026 | 1.38 | 1.41 | 1.31 | 1.33 | 1.33 | -3.27% | 95,352 |
| Jun 24, 2026 | 1.40 | 1.41 | 1.33 | 1.38 | 1.38 | -0.36% | 17,792 |
| Jun 23, 2026 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | - | 34,073 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.33 | 1.38 | 1.38 | 1.85% | 26,479 |
| Jun 19, 2026 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -1.09% | 30,915 |
| Jun 18, 2026 | 1.37 | 1.45 | 1.35 | 1.37 | 1.37 | - | 71,018 |
| Jun 17, 2026 | 1.38 | 1.44 | 1.36 | 1.37 | 1.37 | - | 64,336 |
| Jun 16, 2026 | 1.39 | 1.41 | 1.32 | 1.37 | 1.37 | -0.72% | 46,078 |
| Jun 15, 2026 | 1.49 | 1.49 | 1.34 | 1.38 | 1.38 | -6.12% | 141,159 |
| Jun 12, 2026 | 1.41 | 1.54 | 1.41 | 1.47 | 1.47 | 0.34% | 262,601 |
| Jun 11, 2026 | 1.35 | 1.50 | 1.32 | 1.47 | 1.47 | 8.52% | 147,793 |
| Jun 10, 2026 | 1.33 | 1.40 | 1.28 | 1.35 | 1.35 | 1.50% | 120,965 |
| Jun 9, 2026 | 1.32 | 1.39 | 1.28 | 1.33 | 1.33 | 3.91% | 121,928 |
| Jun 8, 2026 | 1.28 | 1.29 | 1.20 | 1.28 | 1.28 | - | 243,070 |