Scanway S.A. (WSE:SCW)
Poland
· Delayed Price · Currency is PLN 168.00
-1.50 (-0.88%)
At close: Dec 5, 2025
Scanway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 169.50 | 173.00 | 166.00 | 168.00 | 168.00 | -0.88% | 2,506 |
| Dec 4, 2025 | 170.50 | 172.00 | 162.00 | 169.50 | 169.50 | - | 2,597 |
| Dec 3, 2025 | 177.50 | 177.50 | 166.50 | 169.50 | 169.50 | -4.24% | 5,462 |
| Dec 2, 2025 | 175.50 | 178.00 | 174.00 | 177.00 | 177.00 | 1.14% | 1,769 |
| Dec 1, 2025 | 180.00 | 180.50 | 174.00 | 175.00 | 175.00 | -2.51% | 3,508 |
| Nov 28, 2025 | 184.00 | 184.00 | 178.00 | 179.50 | 179.50 | -2.97% | 3,893 |
| Nov 27, 2025 | 179.00 | 185.00 | 174.50 | 185.00 | 185.00 | 3.35% | 10,985 |
| Nov 26, 2025 | 182.00 | 182.00 | 178.50 | 179.00 | 179.00 | -1.38% | 1,742 |
| Nov 25, 2025 | 183.00 | 188.00 | 173.50 | 181.50 | 181.50 | 3.13% | 11,049 |
| Nov 24, 2025 | 158.00 | 179.00 | 157.00 | 176.00 | 176.00 | 14.66% | 14,177 |
| Nov 21, 2025 | 164.00 | 164.00 | 151.50 | 153.50 | 153.50 | -7.53% | 19,844 |
| Nov 20, 2025 | 167.00 | 168.00 | 163.50 | 166.00 | 166.00 | -0.30% | 2,819 |
| Nov 19, 2025 | 167.00 | 169.00 | 163.50 | 166.50 | 166.50 | -0.30% | 2,336 |
| Nov 18, 2025 | 168.00 | 168.00 | 161.00 | 167.00 | 167.00 | -0.60% | 6,726 |
| Nov 17, 2025 | 172.00 | 172.00 | 166.00 | 168.00 | 168.00 | -3.72% | 5,356 |
| Nov 14, 2025 | 179.00 | 179.50 | 172.00 | 174.50 | 174.50 | -3.06% | 2,395 |
| Nov 13, 2025 | 178.00 | 181.50 | 171.50 | 180.00 | 180.00 | 1.98% | 4,619 |
| Nov 12, 2025 | 175.00 | 181.00 | 175.00 | 176.50 | 176.50 | 1.44% | 6,990 |
| Nov 10, 2025 | 173.00 | 176.00 | 171.00 | 174.00 | 174.00 | 1.75% | 1,797 |
| Nov 7, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -2.29% | 2,776 |
| Nov 6, 2025 | 175.00 | 178.00 | 173.00 | 175.00 | 175.00 | 0.86% | 1,836 |
| Nov 5, 2025 | 172.00 | 177.50 | 171.00 | 173.50 | 173.50 | 0.58% | 1,744 |
| Nov 4, 2025 | 175.50 | 175.50 | 170.50 | 172.50 | 172.50 | -1.71% | 2,050 |
| Nov 3, 2025 | 176.00 | 181.00 | 172.50 | 175.50 | 175.50 | 1.15% | 3,863 |
| Oct 31, 2025 | 178.00 | 179.00 | 172.00 | 173.50 | 173.50 | -2.25% | 2,768 |
| Oct 30, 2025 | 170.00 | 178.50 | 165.00 | 177.50 | 177.50 | 4.41% | 5,807 |
| Oct 29, 2025 | 170.00 | 173.00 | 166.00 | 170.00 | 170.00 | - | 3,672 |
| Oct 28, 2025 | 175.00 | 175.00 | 168.00 | 170.00 | 170.00 | -2.30% | 5,158 |
| Oct 27, 2025 | 172.50 | 179.00 | 172.50 | 174.00 | 174.00 | 2.05% | 4,503 |
| Oct 24, 2025 | 174.00 | 175.00 | 170.50 | 170.50 | 170.50 | -2.01% | 2,767 |
| Oct 23, 2025 | 174.50 | 178.00 | 173.50 | 174.00 | 174.00 | -1.42% | 2,350 |
| Oct 22, 2025 | 179.00 | 180.00 | 173.50 | 176.50 | 176.50 | -1.40% | 4,496 |
| Oct 21, 2025 | 176.50 | 183.50 | 175.00 | 179.00 | 179.00 | 1.42% | 8,905 |
| Oct 20, 2025 | 168.00 | 177.00 | 168.00 | 176.50 | 176.50 | 5.06% | 4,994 |
| Oct 17, 2025 | 168.00 | 171.00 | 164.50 | 168.00 | 168.00 | 0.30% | 2,381 |
| Oct 16, 2025 | 173.50 | 173.50 | 167.00 | 167.50 | 167.50 | -2.33% | 2,460 |
| Oct 15, 2025 | 163.00 | 173.50 | 163.00 | 171.50 | 171.50 | 5.21% | 4,495 |
| Oct 14, 2025 | 166.00 | 168.00 | 159.50 | 163.00 | 163.00 | -1.81% | 8,822 |
| Oct 13, 2025 | 170.00 | 172.00 | 164.00 | 166.00 | 166.00 | -4.60% | 8,988 |
| Oct 10, 2025 | 178.50 | 178.50 | 170.00 | 174.00 | 174.00 | -1.42% | 4,879 |
| Oct 9, 2025 | 178.00 | 182.00 | 175.00 | 176.50 | 176.50 | 0.86% | 9,228 |
| Oct 8, 2025 | 165.50 | 179.50 | 161.00 | 175.00 | 175.00 | 5.74% | 14,867 |
| Oct 7, 2025 | 172.50 | 176.00 | 164.50 | 165.50 | 165.50 | -4.61% | 10,133 |
| Oct 6, 2025 | 177.00 | 180.00 | 170.00 | 173.50 | 173.50 | -1.98% | 12,242 |
| Oct 3, 2025 | 190.00 | 192.50 | 175.50 | 177.00 | 177.00 | -4.07% | 24,721 |
| Oct 2, 2025 | 169.50 | 186.00 | 169.00 | 184.50 | 184.50 | 10.15% | 18,306 |
| Oct 1, 2025 | 158.00 | 169.00 | 154.00 | 167.50 | 167.50 | 4.36% | 18,189 |
| Sep 30, 2025 | 158.00 | 161.00 | 157.00 | 160.50 | 160.50 | 1.26% | 8,134 |
| Sep 29, 2025 | 150.50 | 161.50 | 150.00 | 158.50 | 158.50 | 4.97% | 13,222 |
| Sep 26, 2025 | 145.00 | 151.00 | 142.00 | 151.00 | 151.00 | 4.14% | 6,850 |
| Sep 25, 2025 | 149.00 | 149.00 | 140.00 | 145.00 | 145.00 | -2.36% | 5,335 |
| Sep 24, 2025 | 144.00 | 149.00 | 144.00 | 148.50 | 148.50 | 4.21% | 7,614 |
| Sep 23, 2025 | 136.50 | 143.00 | 136.50 | 142.50 | 142.50 | 4.01% | 3,268 |
| Sep 22, 2025 | 138.00 | 139.50 | 133.50 | 137.00 | 137.00 | -0.72% | 4,365 |
| Sep 19, 2025 | 142.00 | 143.50 | 136.00 | 138.00 | 138.00 | -2.13% | 5,583 |
| Sep 18, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | 11,207 |
| Sep 17, 2025 | 140.00 | 144.50 | 139.00 | 143.00 | 143.00 | 2.88% | 7,104 |
| Sep 16, 2025 | 137.00 | 144.50 | 137.00 | 139.00 | 139.00 | 2.96% | 13,353 |
| Sep 15, 2025 | 133.50 | 139.50 | 132.50 | 135.00 | 135.00 | 1.12% | 3,779 |
| Sep 12, 2025 | 130.00 | 134.00 | 128.50 | 133.50 | 133.50 | 2.69% | 2,977 |
| Sep 11, 2025 | 130.00 | 132.00 | 126.50 | 130.00 | 130.00 | - | 4,221 |
| Sep 10, 2025 | 131.50 | 133.00 | 123.00 | 130.00 | 130.00 | -0.76% | 9,449 |
| Sep 9, 2025 | 130.50 | 135.50 | 130.50 | 131.00 | 131.00 | 0.38% | 3,058 |
| Sep 8, 2025 | 139.00 | 140.00 | 127.50 | 130.50 | 130.50 | -5.78% | 9,183 |
| Sep 5, 2025 | 138.50 | 140.00 | 136.00 | 138.50 | 138.50 | - | 2,431 |
| Sep 4, 2025 | 142.50 | 147.00 | 134.00 | 138.50 | 138.50 | -2.81% | 9,543 |
| Sep 3, 2025 | 142.50 | 143.50 | 140.00 | 142.50 | 142.50 | - | 4,080 |
| Sep 2, 2025 | 138.00 | 143.00 | 136.00 | 142.50 | 142.50 | 5.56% | 7,746 |
| Sep 1, 2025 | 130.00 | 137.00 | 128.00 | 135.00 | 135.00 | 4.65% | 4,884 |
| Aug 29, 2025 | 130.00 | 133.00 | 128.00 | 129.00 | 129.00 | -0.77% | 3,245 |
| Aug 28, 2025 | 127.00 | 132.00 | 127.00 | 130.00 | 130.00 | 2.36% | 2,396 |
| Aug 27, 2025 | 131.50 | 131.50 | 126.00 | 127.00 | 127.00 | -3.42% | 5,035 |
| Aug 26, 2025 | 133.00 | 137.50 | 127.50 | 131.50 | 131.50 | -0.38% | 8,086 |
| Aug 25, 2025 | 117.00 | 132.00 | 116.50 | 132.00 | 132.00 | 13.79% | 15,827 |
| Aug 22, 2025 | 114.00 | 118.00 | 112.50 | 116.00 | 116.00 | 1.75% | 5,014 |
| Aug 21, 2025 | 112.00 | 115.00 | 111.50 | 114.00 | 114.00 | 1.79% | 3,322 |
| Aug 20, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 112.00 | -1.32% | 1,973 |
| Aug 19, 2025 | 117.50 | 117.50 | 113.00 | 113.50 | 113.50 | -3.81% | 2,544 |
| Aug 18, 2025 | 117.00 | 119.00 | 117.00 | 118.00 | 118.00 | 1.72% | 2,593 |
| Aug 14, 2025 | 118.00 | 119.00 | 114.50 | 116.00 | 116.00 | -1.28% | 6,120 |
| Aug 13, 2025 | 115.00 | 122.50 | 115.00 | 117.50 | 117.50 | 3.98% | 14,440 |
| Aug 12, 2025 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | -2.16% | 2,541 |
| Aug 11, 2025 | 111.00 | 119.00 | 111.00 | 115.50 | 115.50 | 4.52% | 4,538 |
| Aug 8, 2025 | 105.50 | 113.50 | 104.00 | 110.50 | 110.50 | 4.25% | 2,432 |
| Aug 7, 2025 | 107.00 | 108.50 | 104.00 | 106.00 | 106.00 | -2.30% | 3,697 |
| Aug 6, 2025 | 108.50 | 111.00 | 105.50 | 108.50 | 108.50 | 1.40% | 2,857 |
| Aug 5, 2025 | 110.00 | 113.00 | 107.00 | 107.00 | 107.00 | -1.83% | 2,007 |
| Aug 4, 2025 | 108.50 | 112.00 | 104.50 | 109.00 | 109.00 | 0.93% | 4,273 |
| Aug 1, 2025 | 109.50 | 111.00 | 106.50 | 108.00 | 108.00 | -4.42% | 4,473 |
| Jul 31, 2025 | 115.50 | 116.00 | 108.00 | 113.00 | 113.00 | -2.59% | 6,024 |
| Jul 30, 2025 | 117.00 | 117.00 | 114.00 | 116.00 | 116.00 | -0.85% | 4,397 |
| Jul 29, 2025 | 117.00 | 117.00 | 114.50 | 117.00 | 117.00 | - | 3,814 |
| Jul 28, 2025 | 117.50 | 121.50 | 115.00 | 117.00 | 117.00 | -1.68% | 4,603 |
| Jul 25, 2025 | 117.50 | 119.00 | 114.00 | 119.00 | 119.00 | 0.42% | 4,854 |
| Jul 24, 2025 | 123.50 | 124.00 | 117.00 | 118.50 | 118.50 | -3.27% | 6,593 |
| Jul 23, 2025 | 121.00 | 125.00 | 119.00 | 122.50 | 122.50 | 2.08% | 4,214 |
| Jul 22, 2025 | 127.00 | 128.00 | 117.00 | 120.00 | 120.00 | -3.61% | 10,420 |
| Jul 21, 2025 | 116.00 | 127.00 | 116.00 | 124.50 | 124.50 | 7.79% | 11,570 |
| Jul 18, 2025 | 112.00 | 117.00 | 111.50 | 115.50 | 115.50 | 3.59% | 6,537 |
| Jul 17, 2025 | 111.00 | 114.00 | 109.00 | 111.50 | 111.50 | 0.90% | 7,307 |