Sygnity S.A. (WSE:SGN)
Poland
· Delayed Price · Currency is PLN 76.00
-1.00 (-1.30%)
Apr 29, 2026, 10:31 AM CET
Sygnity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.60 | 79.60 | 76.30 | 77.00 | 77.00 | 0.79% | 1,631 |
| Apr 27, 2026 | 76.20 | 79.80 | 75.50 | 76.40 | 76.40 | 1.33% | 5,318 |
| Apr 24, 2026 | 76.10 | 77.10 | 73.00 | 75.40 | 75.40 | -0.53% | 7,348 |
| Apr 23, 2026 | 78.00 | 78.00 | 73.60 | 75.80 | 75.80 | -2.82% | 5,655 |
| Apr 22, 2026 | 80.00 | 80.00 | 77.00 | 78.00 | 78.00 | -2.26% | 5,801 |
| Apr 21, 2026 | 76.70 | 80.00 | 76.00 | 79.80 | 79.80 | 3.64% | 9,059 |
| Apr 20, 2026 | 78.00 | 80.20 | 75.10 | 77.00 | 77.00 | 1.32% | 10,050 |
| Apr 17, 2026 | 71.50 | 78.30 | 71.50 | 76.00 | 76.00 | 6.59% | 14,443 |
| Apr 16, 2026 | 69.50 | 71.90 | 69.50 | 71.30 | 71.30 | 2.59% | 13,392 |
| Apr 15, 2026 | 68.60 | 69.50 | 68.50 | 69.50 | 69.50 | 1.46% | 6,687 |
| Apr 14, 2026 | 69.00 | 69.00 | 67.70 | 68.50 | 68.50 | -0.44% | 4,645 |
| Apr 13, 2026 | 68.80 | 69.50 | 68.50 | 68.80 | 68.80 | -0.72% | 23,741 |
| Apr 10, 2026 | 68.80 | 70.30 | 68.00 | 69.30 | 69.30 | -1.00% | 4,917 |
| Apr 9, 2026 | 70.60 | 71.00 | 69.50 | 70.00 | 70.00 | - | 7,290 |
| Apr 8, 2026 | 69.50 | 70.00 | 68.40 | 70.00 | 70.00 | 1.45% | 9,028 |
| Apr 7, 2026 | 69.50 | 69.50 | 67.70 | 69.00 | 69.00 | -0.29% | 8,953 |
| Apr 2, 2026 | 69.40 | 69.60 | 68.80 | 69.20 | 69.20 | -0.57% | 4,930 |
| Apr 1, 2026 | 69.60 | 69.60 | 68.40 | 69.60 | 69.60 | 0.87% | 7,852 |
| Mar 31, 2026 | 69.00 | 69.60 | 68.20 | 69.00 | 69.00 | 0.58% | 7,849 |
| Mar 30, 2026 | 69.60 | 69.60 | 67.00 | 68.60 | 68.60 | 0.29% | 4,244 |
| Mar 27, 2026 | 69.20 | 69.60 | 67.20 | 68.40 | 68.40 | -0.87% | 11,500 |
| Mar 26, 2026 | 69.40 | 69.60 | 67.60 | 69.00 | 69.00 | 0.88% | 7,891 |
| Mar 25, 2026 | 68.80 | 69.00 | 67.40 | 68.40 | 68.40 | 2.09% | 13,344 |
| Mar 24, 2026 | 68.20 | 69.00 | 67.00 | 67.00 | 67.00 | -1.18% | 5,850 |
| Mar 23, 2026 | 69.00 | 69.00 | 65.60 | 67.80 | 67.80 | -1.74% | 25,033 |
| Mar 20, 2026 | 69.00 | 69.60 | 68.20 | 69.00 | 69.00 | - | 17,957 |
| Mar 19, 2026 | 68.60 | 70.00 | 68.00 | 69.00 | 69.00 | - | 5,321 |
| Mar 18, 2026 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 0.29% | 6,966 |
| Mar 17, 2026 | 68.60 | 69.80 | 68.60 | 68.80 | 68.80 | -0.29% | 7,478 |
| Mar 16, 2026 | 69.80 | 70.20 | 68.40 | 69.00 | 69.00 | -0.86% | 4,617 |
| Mar 13, 2026 | 69.80 | 70.00 | 68.80 | 69.60 | 69.60 | 0.87% | 4,463 |
| Mar 12, 2026 | 70.40 | 70.40 | 68.80 | 69.00 | 69.00 | -1.15% | 27,644 |
| Mar 11, 2026 | 71.00 | 71.00 | 69.80 | 69.80 | 69.80 | - | 13,240 |
| Mar 10, 2026 | 70.80 | 71.40 | 69.00 | 69.80 | 69.80 | - | 24,268 |
| 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 |