Sygnity S.A. (WSE:SGN)
Poland
· Delayed Price · Currency is PLN 69.80
-1.40 (-1.97%)
At close: Mar 9, 2026
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 71.20 | 71.20 | 68.80 | 69.80 | 69.80 | -1.97% | 19,445 |
| Mar 6, 2026 | 72.20 | 73.40 | 71.20 | 71.20 | 71.20 | -1.11% | 6,957 |
| Mar 5, 2026 | 72.00 | 73.60 | 71.60 | 72.00 | 72.00 | 0.56% | 9,867 |
| Mar 4, 2026 | 70.00 | 71.60 | 69.00 | 71.60 | 71.60 | 4.37% | 9,781 |
| Mar 3, 2026 | 72.00 | 72.00 | 68.60 | 68.60 | 68.60 | -1.44% | 4,636 |
| Mar 2, 2026 | 72.00 | 72.20 | 67.60 | 69.60 | 69.60 | -3.33% | 10,661 |
| Feb 27, 2026 | 74.00 | 74.00 | 71.40 | 72.00 | 72.00 | - | 5,992 |
| Feb 26, 2026 | 72.00 | 74.80 | 72.00 | 72.00 | 72.00 | 1.12% | 8,252 |
| Feb 25, 2026 | 71.60 | 72.60 | 70.60 | 71.20 | 71.20 | 0.28% | 6,049 |
| Feb 24, 2026 | 71.60 | 73.60 | 70.80 | 71.00 | 71.00 | -0.56% | 14,791 |
| Feb 23, 2026 | 72.60 | 75.80 | 71.20 | 71.40 | 71.40 | 0.56% | 22,973 |
| Feb 20, 2026 | 69.60 | 74.00 | 69.40 | 71.00 | 71.00 | 2.31% | 20,650 |
| Feb 19, 2026 | 71.60 | 72.80 | 69.20 | 69.40 | 69.40 | -2.53% | 25,427 |
| Feb 18, 2026 | 67.40 | 71.40 | 67.40 | 71.20 | 71.20 | 6.27% | 28,475 |
| Feb 17, 2026 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -3.74% | 10,646 |
| Feb 16, 2026 | 67.80 | 70.00 | 67.80 | 69.60 | 69.60 | 2.65% | 6,827 |
| Feb 13, 2026 | 68.60 | 70.00 | 67.00 | 67.80 | 67.80 | -1.17% | 16,606 |
| Feb 12, 2026 | 73.60 | 74.00 | 68.60 | 68.60 | 68.60 | -7.30% | 26,488 |
| Feb 11, 2026 | 75.20 | 75.20 | 73.80 | 74.00 | 74.00 | -0.54% | 3,073 |
| Feb 10, 2026 | 74.40 | 76.20 | 74.00 | 74.40 | 74.40 | 0.54% | 4,661 |
| Feb 9, 2026 | 73.40 | 76.00 | 73.20 | 74.00 | 74.00 | - | 10,788 |
| Feb 6, 2026 | 77.00 | 77.00 | 73.20 | 74.00 | 74.00 | -4.39% | 12,929 |
| Feb 5, 2026 | 78.20 | 79.00 | 76.20 | 77.40 | 77.40 | -0.77% | 3,312 |
| Feb 4, 2026 | 80.00 | 80.20 | 75.00 | 78.00 | 78.00 | -3.47% | 19,997 |
| Feb 3, 2026 | 80.80 | 82.80 | 80.00 | 80.80 | 80.80 | -0.98% | 6,970 |
| Feb 2, 2026 | 76.80 | 82.00 | 76.00 | 81.60 | 81.60 | 4.08% | 13,776 |
| Jan 30, 2026 | 79.80 | 79.80 | 77.00 | 78.40 | 78.40 | -2.49% | 8,101 |
| Jan 29, 2026 | 82.00 | 82.60 | 79.60 | 80.40 | 80.40 | -2.66% | 5,833 |
| Jan 28, 2026 | 84.00 | 84.00 | 78.80 | 82.60 | 82.60 | -1.67% | 15,871 |
| Jan 27, 2026 | 84.80 | 86.00 | 82.40 | 84.00 | 84.00 | -0.94% | 8,752 |
| Jan 26, 2026 | 86.00 | 87.00 | 84.40 | 84.80 | 84.80 | -1.40% | 3,992 |
| Jan 23, 2026 | 86.80 | 87.80 | 86.00 | 86.00 | 86.00 | -0.92% | 3,404 |
| Jan 22, 2026 | 88.00 | 88.00 | 86.00 | 86.80 | 86.80 | -0.23% | 4,068 |
| Jan 21, 2026 | 86.80 | 87.20 | 85.80 | 87.00 | 87.00 | 0.46% | 4,529 |
| Jan 20, 2026 | 88.00 | 89.00 | 86.60 | 86.60 | 86.60 | -1.37% | 3,305 |
| Jan 19, 2026 | 87.40 | 88.00 | 84.20 | 87.80 | 87.80 | -0.23% | 7,474 |
| Jan 16, 2026 | 86.80 | 89.60 | 86.80 | 88.00 | 88.00 | 0.92% | 12,348 |
| Jan 15, 2026 | 88.80 | 89.40 | 87.00 | 87.20 | 87.20 | -2.68% | 28,678 |
| Jan 14, 2026 | 91.40 | 92.60 | 89.60 | 89.60 | 89.60 | -1.97% | 2,508 |
| Jan 13, 2026 | 91.00 | 91.40 | 88.40 | 91.40 | 91.40 | 1.56% | 3,647 |
| Jan 12, 2026 | 92.40 | 93.00 | 89.60 | 90.00 | 90.00 | -1.75% | 8,510 |
| Jan 9, 2026 | 93.00 | 93.00 | 91.60 | 91.60 | 91.60 | -1.93% | 2,765 |
| Jan 8, 2026 | 93.40 | 94.40 | 91.20 | 93.40 | 93.40 | - | 3,147 |
| Jan 7, 2026 | 93.00 | 95.60 | 92.60 | 93.40 | 93.40 | -0.21% | 20,262 |
| Jan 5, 2026 | 90.60 | 95.00 | 90.00 | 93.60 | 93.60 | 4.23% | 12,760 |
| Jan 2, 2026 | 89.00 | 92.00 | 88.00 | 89.80 | 89.80 | 0.67% | 6,256 |
| Dec 30, 2025 | 89.00 | 91.40 | 88.00 | 89.20 | 89.20 | 1.83% | 5,002 |
| Dec 29, 2025 | 89.80 | 90.00 | 86.40 | 87.60 | 87.60 | -0.90% | 10,652 |
| Dec 23, 2025 | 89.00 | 89.80 | 86.80 | 88.40 | 88.40 | 0.23% | 6,801 |
| Dec 22, 2025 | 90.00 | 90.00 | 86.60 | 88.20 | 88.20 | -2.00% | 9,987 |
| Dec 19, 2025 | 92.80 | 92.80 | 90.00 | 90.00 | 90.00 | -3.02% | 3,523 |
| Dec 18, 2025 | 92.00 | 93.00 | 91.20 | 92.80 | 92.80 | 1.09% | 4,084 |
| Dec 17, 2025 | 93.00 | 93.00 | 90.20 | 91.80 | 91.80 | -1.71% | 4,925 |
| Dec 16, 2025 | 96.00 | 96.00 | 93.00 | 93.40 | 93.40 | -2.71% | 5,767 |
| Dec 15, 2025 | 97.80 | 98.40 | 95.60 | 96.00 | 96.00 | -1.84% | 3,907 |
| Dec 12, 2025 | 98.80 | 98.80 | 97.20 | 97.80 | 97.80 | - | 1,914 |
| Dec 11, 2025 | 99.00 | 99.00 | 96.80 | 97.80 | 97.80 | -0.20% | 1,677 |
| Dec 10, 2025 | 98.00 | 98.00 | 97.40 | 98.00 | 98.00 | 0.41% | 899 |
| Dec 9, 2025 | 99.60 | 100.00 | 97.00 | 97.60 | 97.60 | -1.41% | 2,914 |
| Dec 8, 2025 | 99.60 | 100.00 | 98.20 | 99.00 | 99.00 | 0.41% | 420 |
| Dec 5, 2025 | 100.00 | 100.00 | 98.40 | 98.60 | 98.60 | -1.20% | 3,666 |
| Dec 4, 2025 | 99.60 | 100.00 | 98.00 | 99.80 | 99.80 | 1.84% | 2,117 |
| Dec 3, 2025 | 98.00 | 100.00 | 96.80 | 98.00 | 98.00 | 0.82% | 1,529 |
| Dec 2, 2025 | 96.40 | 99.00 | 95.20 | 97.20 | 97.20 | 2.97% | 3,702 |
| Dec 1, 2025 | 100.00 | 100.00 | 93.60 | 94.40 | 94.40 | 1.51% | 6,747 |
| Nov 28, 2025 | 91.00 | 93.60 | 90.60 | 93.00 | 93.00 | 2.65% | 1,692 |
| Nov 27, 2025 | 93.00 | 93.00 | 90.00 | 90.60 | 90.60 | -1.31% | 3,450 |
| Nov 26, 2025 | 91.00 | 93.40 | 91.00 | 91.80 | 91.80 | 1.77% | 4,043 |
| Nov 25, 2025 | 91.60 | 93.00 | 89.60 | 90.20 | 90.20 | -1.31% | 2,807 |
| Nov 24, 2025 | 89.60 | 91.40 | 87.20 | 91.40 | 91.40 | 2.93% | 11,959 |
| Nov 21, 2025 | 93.40 | 93.40 | 86.60 | 88.80 | 88.80 | -3.69% | 8,975 |
| Nov 20, 2025 | 93.00 | 95.00 | 92.00 | 92.20 | 92.20 | -2.54% | 6,751 |
| Nov 19, 2025 | 93.40 | 94.60 | 93.00 | 94.60 | 94.60 | 1.72% | 2,720 |
| Nov 18, 2025 | 95.20 | 95.20 | 93.00 | 93.00 | 93.00 | -2.52% | 3,613 |
| Nov 17, 2025 | 98.00 | 98.00 | 95.40 | 95.40 | 95.40 | -2.65% | 1,461 |
| Nov 14, 2025 | 99.60 | 99.60 | 95.00 | 98.00 | 98.00 | -1.80% | 6,099 |
| Nov 13, 2025 | 101.00 | 103.00 | 99.40 | 99.80 | 99.80 | -0.20% | 4,071 |
| Nov 12, 2025 | 102.00 | 103.00 | 99.40 | 100.00 | 100.00 | - | 5,682 |
| Nov 10, 2025 | 93.00 | 106.50 | 92.20 | 100.00 | 100.00 | 7.53% | 32,857 |
| Nov 7, 2025 | 96.00 | 97.40 | 93.00 | 93.00 | 93.00 | -5.49% | 11,776 |
| Nov 6, 2025 | 100.00 | 101.50 | 98.40 | 98.40 | 98.40 | -1.60% | 1,418 |
| Nov 5, 2025 | 98.20 | 101.00 | 98.20 | 100.00 | 100.00 | 1.01% | 2,502 |
| Nov 4, 2025 | 102.00 | 103.00 | 97.60 | 99.00 | 99.00 | -2.94% | 3,823 |
| Nov 3, 2025 | 99.00 | 103.00 | 97.20 | 102.00 | 102.00 | 3.03% | 8,030 |
| Oct 31, 2025 | 97.60 | 100.00 | 96.20 | 99.00 | 99.00 | 0.41% | 4,013 |
| Oct 30, 2025 | 98.40 | 98.80 | 95.60 | 98.60 | 98.60 | 0.20% | 5,356 |
| Oct 29, 2025 | 101.00 | 101.00 | 97.00 | 98.40 | 98.40 | -1.60% | 8,426 |
| Oct 28, 2025 | 101.50 | 101.50 | 99.40 | 100.00 | 100.00 | -0.99% | 1,580 |
| Oct 27, 2025 | 101.00 | 102.00 | 99.20 | 101.00 | 101.00 | 1.00% | 2,794 |
| Oct 24, 2025 | 100.00 | 102.00 | 99.00 | 100.00 | 100.00 | 0.60% | 14,513 |
| Oct 23, 2025 | 100.00 | 101.00 | 99.20 | 99.40 | 99.40 | -0.60% | 2,676 |
| Oct 22, 2025 | 100.50 | 102.00 | 99.60 | 100.00 | 100.00 | - | 2,234 |
| Oct 21, 2025 | 99.60 | 103.00 | 99.20 | 100.00 | 100.00 | 1.42% | 5,277 |
| Oct 20, 2025 | 101.50 | 102.00 | 97.80 | 98.60 | 98.60 | -2.86% | 11,065 |
| Oct 17, 2025 | 101.50 | 102.00 | 99.60 | 101.50 | 101.50 | -0.49% | 1,517 |
| Oct 16, 2025 | 102.00 | 102.00 | 99.00 | 102.00 | 102.00 | 0.49% | 1,894 |
| Oct 15, 2025 | 101.00 | 102.50 | 97.60 | 101.50 | 101.50 | - | 5,933 |
| Oct 14, 2025 | 100.50 | 102.50 | 99.80 | 101.50 | 101.50 | 0.50% | 1,812 |
| Oct 13, 2025 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | -2.88% | 6,654 |
| Oct 10, 2025 | 108.00 | 108.00 | 102.50 | 104.00 | 104.00 | -1.42% | 3,476 |