Sygnity S.A. (WSE:SGN)
Poland
· Delayed Price · Currency is PLN 98.60
-1.20 (-1.20%)
At close: Dec 5, 2025
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 105.50 | 108.50 | 105.00 | 105.50 | 105.50 | - | 1,649 |
| Oct 8, 2025 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | -3.21% | 2,007 |
| Oct 7, 2025 | 108.50 | 110.00 | 106.50 | 109.00 | 109.00 | 2.83% | 3,913 |
| Oct 6, 2025 | 110.00 | 110.00 | 105.50 | 106.00 | 106.00 | -0.47% | 7,008 |
| Oct 3, 2025 | 104.00 | 110.00 | 104.00 | 106.50 | 106.50 | 5.45% | 16,177 |
| Oct 2, 2025 | 102.50 | 104.00 | 100.50 | 101.00 | 101.00 | -1.46% | 4,138 |
| Oct 1, 2025 | 99.60 | 104.00 | 99.60 | 102.50 | 102.50 | 4.59% | 8,235 |
| Sep 30, 2025 | 100.00 | 101.50 | 96.20 | 98.00 | 98.00 | -2.00% | 3,091 |
| Sep 29, 2025 | 102.50 | 103.00 | 99.00 | 100.00 | 100.00 | -1.96% | 4,639 |
| Sep 26, 2025 | 104.50 | 104.50 | 100.00 | 102.00 | 102.00 | -0.97% | 2,109 |
| Sep 25, 2025 | 106.00 | 106.50 | 103.00 | 103.00 | 103.00 | -2.83% | 3,241 |
| Sep 24, 2025 | 107.00 | 107.00 | 103.00 | 106.00 | 106.00 | -1.40% | 4,919 |
| Sep 23, 2025 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | - | 751 |
| Sep 22, 2025 | 108.00 | 108.00 | 106.00 | 107.50 | 107.50 | -0.46% | 1,243 |
| Sep 19, 2025 | 109.50 | 110.00 | 106.00 | 108.00 | 108.00 | -1.37% | 3,176 |
| Sep 18, 2025 | 108.50 | 110.00 | 107.00 | 109.50 | 109.50 | 0.92% | 1,352 |
| Sep 17, 2025 | 109.00 | 110.00 | 106.00 | 108.50 | 108.50 | -0.46% | 1,954 |
| Sep 16, 2025 | 109.50 | 110.00 | 107.50 | 109.00 | 109.00 | - | 1,139 |
| Sep 15, 2025 | 108.00 | 110.50 | 108.00 | 109.00 | 109.00 | 0.93% | 2,483 |
| Sep 12, 2025 | 109.50 | 111.50 | 107.00 | 108.00 | 108.00 | 0.47% | 3,258 |
| Sep 11, 2025 | 108.00 | 111.50 | 107.50 | 107.50 | 107.50 | -0.46% | 1,712 |
| Sep 10, 2025 | 114.00 | 114.00 | 107.00 | 108.00 | 108.00 | -4.42% | 1,780 |
| Sep 9, 2025 | 111.00 | 113.00 | 107.00 | 113.00 | 113.00 | 2.73% | 3,439 |
| Sep 8, 2025 | 114.00 | 114.50 | 110.00 | 110.00 | 110.00 | -1.79% | 2,540 |
| Sep 5, 2025 | 110.00 | 117.50 | 109.50 | 112.00 | 112.00 | 1.82% | 6,857 |
| Sep 4, 2025 | 108.00 | 110.00 | 107.00 | 110.00 | 110.00 | 1.85% | 1,153 |
| Sep 3, 2025 | 105.50 | 109.50 | 105.50 | 108.00 | 108.00 | 0.93% | 1,083 |
| Sep 2, 2025 | 105.50 | 108.50 | 105.00 | 107.00 | 107.00 | 1.42% | 545 |
| Sep 1, 2025 | 107.00 | 108.50 | 105.00 | 105.50 | 105.50 | -2.76% | 2,136 |
| Aug 29, 2025 | 109.00 | 109.00 | 107.00 | 108.50 | 108.50 | - | 366 |
| Aug 28, 2025 | 108.00 | 109.50 | 106.00 | 108.50 | 108.50 | -1.36% | 758 |
| Aug 27, 2025 | 107.50 | 110.00 | 107.00 | 110.00 | 110.00 | 2.33% | 298 |
| Aug 26, 2025 | 110.00 | 111.00 | 103.50 | 107.50 | 107.50 | -3.15% | 1,112 |
| Aug 25, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 0.91% | 1,494 |
| Aug 22, 2025 | 108.50 | 111.00 | 107.00 | 110.00 | 110.00 | 0.92% | 1,066 |
| Aug 21, 2025 | 108.00 | 110.00 | 106.00 | 109.00 | 109.00 | 0.46% | 1,465 |
| Aug 20, 2025 | 108.00 | 110.00 | 106.00 | 108.50 | 108.50 | 0.46% | 2,064 |
| Aug 19, 2025 | 104.00 | 108.00 | 98.40 | 108.00 | 108.00 | 3.85% | 6,515 |
| Aug 18, 2025 | 108.50 | 109.50 | 103.00 | 104.00 | 104.00 | -3.70% | 7,466 |
| Aug 14, 2025 | 109.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 1,768 |
| Aug 13, 2025 | 106.00 | 110.00 | 106.00 | 109.00 | 109.00 | 2.35% | 2,980 |
| Aug 12, 2025 | 107.50 | 109.00 | 106.00 | 106.50 | 106.50 | -4.05% | 2,891 |
| Aug 11, 2025 | 111.50 | 113.00 | 105.00 | 111.00 | 111.00 | -1.33% | 2,047 |
| Aug 8, 2025 | 111.00 | 113.00 | 110.00 | 112.50 | 112.50 | 1.35% | 3,810 |
| Aug 7, 2025 | 109.50 | 112.50 | 109.50 | 111.00 | 111.00 | 2.78% | 5,752 |
| Aug 6, 2025 | 107.00 | 108.50 | 106.00 | 108.00 | 108.00 | 0.93% | 1,166 |
| Aug 5, 2025 | 110.50 | 110.50 | 104.00 | 107.00 | 107.00 | -2.73% | 5,501 |
| Aug 4, 2025 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | -0.45% | 4,659 |
| Aug 1, 2025 | 115.00 | 118.00 | 110.00 | 110.50 | 110.50 | -5.56% | 4,720 |
| Jul 31, 2025 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 1,169 |
| Jul 30, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 1,332 |
| Jul 29, 2025 | 115.00 | 117.00 | 113.50 | 116.00 | 116.00 | 0.87% | 5,048 |
| Jul 28, 2025 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | - | 939 |
| Jul 25, 2025 | 115.00 | 115.50 | 113.00 | 115.00 | 115.00 | - | 1,762 |
| Jul 24, 2025 | 112.50 | 115.00 | 112.00 | 115.00 | 115.00 | 2.22% | 18,003 |
| Jul 23, 2025 | 107.00 | 112.50 | 106.00 | 112.50 | 112.50 | 4.65% | 7,980 |
| Jul 22, 2025 | 108.00 | 108.50 | 106.50 | 107.50 | 107.50 | -1.38% | 393 |
| Jul 21, 2025 | 110.00 | 111.00 | 106.00 | 109.00 | 109.00 | -0.91% | 2,072 |
| Jul 18, 2025 | 109.00 | 111.00 | 107.50 | 110.00 | 110.00 | 0.46% | 489 |
| Jul 17, 2025 | 111.00 | 112.00 | 109.50 | 109.50 | 109.50 | -1.35% | 1,452 |