SFD S.A. (WSE:SFD)
Poland
· Delayed Price · Currency is PLN 2.820
+0.030 (1.08%)
At close: Dec 4, 2025
SFD S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.79 | 2.82 | 2.76 | 2.82 | 2.82 | 1.08% | 2,891 |
| Dec 3, 2025 | 2.89 | 2.89 | 2.70 | 2.79 | 2.79 | -3.46% | 14,742 |
| Dec 2, 2025 | 2.87 | 2.89 | 2.82 | 2.89 | 2.89 | 3.21% | 228 |
| Dec 1, 2025 | 2.95 | 2.95 | 2.76 | 2.80 | 2.80 | -5.08% | 26,133 |
| Nov 28, 2025 | 2.89 | 2.95 | 2.83 | 2.95 | 2.95 | 2.08% | 12,218 |
| Nov 27, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 0.70% | 2,900 |
| Nov 26, 2025 | 2.94 | 2.95 | 2.82 | 2.87 | 2.87 | -2.71% | 11,467 |
| Nov 25, 2025 | 2.93 | 2.95 | 2.85 | 2.95 | 2.95 | 0.68% | 12,427 |
| Nov 24, 2025 | 2.85 | 2.96 | 2.83 | 2.93 | 2.93 | 1.03% | 7,922 |
| Nov 21, 2025 | 2.93 | 2.95 | 2.80 | 2.90 | 2.90 | -1.69% | 19,672 |
| Nov 20, 2025 | 2.91 | 2.96 | 2.91 | 2.95 | 2.95 | 0.34% | 12,711 |
| Nov 19, 2025 | 2.87 | 2.94 | 2.80 | 2.94 | 2.94 | 1.73% | 7,399 |
| Nov 18, 2025 | 2.90 | 2.96 | 2.84 | 2.89 | 2.89 | -0.34% | 23,468 |
| Nov 17, 2025 | 2.86 | 3.00 | 2.86 | 2.90 | 2.90 | -7.94% | 94,434 |
| Nov 14, 2025 | 3.04 | 3.15 | 2.98 | 3.15 | 3.15 | 3.96% | 7,515 |
| Nov 13, 2025 | 2.99 | 3.06 | 2.97 | 3.03 | 3.03 | -1.30% | 5,120 |
| Nov 12, 2025 | 3.09 | 3.09 | 2.95 | 3.07 | 3.07 | -0.65% | 10,537 |
| Nov 10, 2025 | 3.03 | 3.09 | 2.98 | 3.09 | 3.09 | 2.66% | 21,101 |
| Nov 7, 2025 | 3.00 | 3.03 | 2.90 | 3.01 | 3.01 | 0.33% | 9,910 |
| Nov 6, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.28% | 972 |
| Nov 5, 2025 | 2.97 | 3.08 | 2.91 | 3.07 | 3.07 | 3.37% | 6,643 |
| Nov 4, 2025 | 3.00 | 3.08 | 2.93 | 2.97 | 2.97 | -0.34% | 8,389 |
| Nov 3, 2025 | 2.97 | 3.23 | 2.95 | 2.98 | 2.98 | 1.36% | 14,499 |
| Oct 31, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | - | 750 |
| Oct 30, 2025 | 2.90 | 2.98 | 2.90 | 2.94 | 2.94 | 1.38% | 4,195 |
| Oct 29, 2025 | 3.00 | 3.00 | 2.84 | 2.90 | 2.90 | -3.33% | 14,358 |
| Oct 28, 2025 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | - | 2,096 |
| Oct 27, 2025 | 3.09 | 3.09 | 2.96 | 3.00 | 3.00 | -2.91% | 6,659 |
| Oct 24, 2025 | 3.09 | 3.09 | 3.00 | 3.09 | 3.09 | - | 1,630 |
| Oct 23, 2025 | 3.12 | 3.12 | 3.00 | 3.09 | 3.09 | -1.90% | 1,652 |
| Oct 22, 2025 | 3.12 | 3.15 | 2.99 | 3.15 | 3.15 | 0.96% | 9,373 |
| Oct 21, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 4.00% | 1,724 |
| Oct 20, 2025 | 2.99 | 3.00 | 2.92 | 3.00 | 3.00 | 0.33% | 2,602 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.92 | 2.99 | 2.99 | - | 448 |
| Oct 16, 2025 | 3.00 | 3.12 | 2.80 | 2.99 | 2.99 | -0.33% | 8,017 |
| Oct 15, 2025 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | 3.81% | 3,784 |
| Oct 14, 2025 | 2.99 | 2.99 | 2.82 | 2.89 | 2.89 | -3.34% | 11,760 |
| Oct 13, 2025 | 3.14 | 3.14 | 2.90 | 2.99 | 2.99 | -4.78% | 41,879 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.11 | 3.14 | 3.14 | 1.29% | 1,867 |
| Oct 9, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -3.43% | 1,357 |
| Oct 8, 2025 | 3.23 | 3.23 | 3.12 | 3.21 | 3.21 | - | 4,718 |
| Oct 7, 2025 | 3.11 | 3.21 | 3.11 | 3.21 | 3.21 | 0.63% | 916 |
| Oct 6, 2025 | 3.29 | 3.30 | 3.11 | 3.19 | 3.19 | -2.15% | 5,637 |
| Oct 3, 2025 | 3.25 | 3.30 | 3.20 | 3.26 | 3.26 | 1.56% | 2,910 |
| Oct 2, 2025 | 3.22 | 3.30 | 3.13 | 3.21 | 3.21 | 0.94% | 5,500 |
| Oct 1, 2025 | 3.10 | 3.18 | 3.06 | 3.18 | 3.18 | - | 3,218 |
| Sep 30, 2025 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | 2.91% | 9,751 |
| Sep 29, 2025 | 3.10 | 3.12 | 3.00 | 3.09 | 3.09 | -0.32% | 12,854 |
| Sep 26, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 2.31% | 4,968 |
| Sep 25, 2025 | 3.06 | 3.09 | 3.00 | 3.03 | 3.03 | 0.66% | 978 |
| Sep 24, 2025 | 3.03 | 3.09 | 3.00 | 3.01 | 3.01 | 0.33% | 8,112 |
| Sep 23, 2025 | 2.98 | 3.06 | 2.90 | 3.00 | 3.00 | 1.69% | 6,211 |
| Sep 22, 2025 | 2.90 | 2.97 | 2.76 | 2.95 | 2.95 | 5.36% | 24,649 |
| Sep 19, 2025 | 2.79 | 2.94 | 2.74 | 2.80 | 2.80 | 0.36% | 18,654 |
| Sep 18, 2025 | 3.00 | 3.00 | 2.72 | 2.79 | 2.79 | -3.79% | 34,182 |
| Sep 17, 2025 | 3.01 | 3.08 | 2.88 | 2.90 | 2.90 | -5.23% | 26,621 |
| Sep 16, 2025 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 2.00% | 1,655 |
| Sep 15, 2025 | 3.10 | 3.10 | 2.93 | 3.00 | 3.00 | -3.23% | 4,994 |
| Sep 12, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 5.08% | 9,107 |
| Sep 11, 2025 | 3.00 | 3.06 | 2.91 | 2.95 | 2.95 | -0.34% | 21,587 |
| Sep 10, 2025 | 2.96 | 3.00 | 2.93 | 2.96 | 2.96 | -1.33% | 2,006 |
| Sep 9, 2025 | 3.00 | 3.02 | 2.95 | 3.00 | 3.00 | - | 4,830 |
| Sep 8, 2025 | 3.05 | 3.18 | 2.98 | 3.00 | 3.00 | -3.23% | 16,151 |
| Sep 5, 2025 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 4,593 |
| Sep 4, 2025 | 2.99 | 3.05 | 2.90 | 3.00 | 3.00 | 0.33% | 19,135 |
| Sep 3, 2025 | 2.81 | 3.04 | 2.72 | 2.99 | 2.99 | 4.91% | 36,993 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -1.72% | 34,653 |
| Sep 1, 2025 | 3.00 | 3.04 | 2.88 | 2.90 | 2.90 | -1.69% | 24,303 |
| Aug 29, 2025 | 3.03 | 3.05 | 2.92 | 2.95 | 2.95 | -3.59% | 12,987 |
| Aug 28, 2025 | 3.10 | 3.13 | 2.96 | 3.06 | 3.06 | 0.66% | 31,442 |
| Aug 27, 2025 | 3.22 | 3.22 | 3.01 | 3.04 | 3.04 | -8.43% | 41,330 |
| Aug 26, 2025 | 3.27 | 3.38 | 3.25 | 3.32 | 3.32 | 1.84% | 8,013 |
| Aug 25, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -5.23% | 4,146 |
| Aug 22, 2025 | 3.40 | 3.44 | 3.26 | 3.44 | 3.44 | -0.29% | 5,078 |
| Aug 21, 2025 | 3.30 | 3.45 | 3.27 | 3.45 | 3.45 | 4.55% | 8,768 |
| Aug 20, 2025 | 3.25 | 3.45 | 3.24 | 3.30 | 3.30 | 0.30% | 9,492 |
| Aug 19, 2025 | 3.45 | 3.45 | 3.23 | 3.29 | 3.29 | -6.00% | 40,166 |
| Aug 18, 2025 | 3.60 | 3.64 | 3.28 | 3.50 | 3.50 | -7.89% | 41,781 |
| Aug 14, 2025 | 3.71 | 3.87 | 3.64 | 3.80 | 3.80 | 3.83% | 12,555 |
| Aug 13, 2025 | 3.67 | 3.88 | 3.50 | 3.66 | 3.66 | -0.54% | 51,677 |
| Aug 12, 2025 | 3.59 | 3.70 | 3.59 | 3.68 | 3.68 | 2.51% | 10,823 |
| Aug 11, 2025 | 3.56 | 3.59 | 3.51 | 3.59 | 3.59 | 0.84% | 1,357 |
| Aug 8, 2025 | 3.62 | 3.64 | 3.50 | 3.56 | 3.56 | -1.39% | 9,438 |
| Aug 7, 2025 | 3.43 | 3.67 | 3.41 | 3.61 | 3.61 | 5.25% | 6,227 |
| Aug 6, 2025 | 3.53 | 3.53 | 3.40 | 3.43 | 3.43 | -2.83% | 3,001 |
| Aug 5, 2025 | 3.45 | 3.54 | 3.45 | 3.53 | 3.53 | 3.82% | 3,129 |
| Aug 4, 2025 | 3.54 | 3.54 | 3.40 | 3.40 | 3.40 | -2.02% | 15,778 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.43 | 3.47 | 3.47 | -4.93% | 15,513 |
| Jul 31, 2025 | 3.68 | 3.68 | 3.57 | 3.65 | 3.65 | -0.27% | 5,650 |
| Jul 30, 2025 | 3.75 | 3.75 | 3.55 | 3.66 | 3.66 | 1.67% | 8,644 |
| Jul 29, 2025 | 3.65 | 3.70 | 3.59 | 3.60 | 3.60 | 1.98% | 9,895 |
| Jul 28, 2025 | 3.57 | 3.70 | 3.53 | 3.53 | 3.53 | 0.28% | 26,828 |
| Jul 25, 2025 | 3.57 | 3.63 | 3.52 | 3.52 | 3.52 | -1.68% | 2,091 |
| Jul 24, 2025 | 3.60 | 3.62 | 3.40 | 3.58 | 3.58 | -0.56% | 5,154 |
| Jul 23, 2025 | 3.55 | 3.63 | 3.54 | 3.60 | 3.60 | - | 1,002 |
| Jul 22, 2025 | 3.48 | 3.65 | 3.41 | 3.60 | 3.60 | 5.57% | 13,367 |
| Jul 21, 2025 | 3.31 | 3.47 | 3.31 | 3.41 | 3.41 | 0.59% | 9,451 |
| Jul 18, 2025 | 3.38 | 3.39 | 3.30 | 3.39 | 3.39 | 0.30% | 19,965 |
| Jul 17, 2025 | 3.45 | 3.45 | 3.32 | 3.38 | 3.38 | -0.59% | 5,070 |
| Jul 16, 2025 | 3.45 | 3.52 | 3.40 | 3.40 | 3.40 | -3.41% | 5,222 |