SimFabric S.A. (WSE:SIM)
Poland
· Delayed Price · Currency is PLN 1.690
0.00 (0.00%)
Mar 9, 2026, 3:27 PM CET
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.68 | 1.69 | 1.63 | 1.63 | - | -3.43% | 5,253 |
| Mar 6, 2026 | 1.70 | 1.72 | 1.63 | 1.69 | 1.69 | -1.17% | 42,571 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.65 | 1.71 | 1.71 | -0.47% | 27,308 |
| Mar 4, 2026 | 1.59 | 1.85 | 1.52 | 1.72 | 1.72 | 5.40% | 171,310 |
| Mar 3, 2026 | 1.57 | 1.64 | 1.51 | 1.63 | 1.63 | -0.73% | 8,497 |
| Mar 2, 2026 | 1.60 | 1.65 | 1.55 | 1.64 | 1.64 | -1.08% | 8,176 |
| Feb 27, 2026 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 2.47% | 1,519 |
| Feb 26, 2026 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -1.22% | 7,590 |
| Feb 25, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | 1.23% | 2,170 |
| Feb 24, 2026 | 1.62 | 1.62 | 1.58 | 1.62 | 1.62 | - | 7,506 |
| Feb 23, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.88% | 4,343 |
| Feb 20, 2026 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -0.12% | 310 |
| Feb 19, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 2,313 |
| Feb 18, 2026 | 1.66 | 1.66 | 1.60 | 1.64 | 1.64 | -1.20% | 21,607 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.72% | 3,217 |
| Feb 16, 2026 | 1.68 | 1.68 | 1.60 | 1.67 | 1.67 | -0.24% | 17,885 |
| Feb 13, 2026 | 1.67 | 1.68 | 1.62 | 1.68 | 1.68 | 3.08% | 3,185 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.63 | 1.63 | 1.63 | -4.80% | 44,424 |
| Feb 11, 2026 | 1.58 | 1.86 | 1.57 | 1.71 | 1.71 | 6.62% | 309,958 |
| Feb 10, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.38% | 3,074 |
| Feb 9, 2026 | 1.59 | 1.60 | 1.54 | 1.60 | 1.60 | -2.68% | 22,448 |
| Feb 6, 2026 | 1.63 | 1.65 | 1.58 | 1.64 | 1.64 | 0.86% | 6,860 |
| Feb 5, 2026 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | -0.73% | 4,330 |
| Feb 4, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 3.54% | 1,085 |
| Feb 3, 2026 | 1.58 | 1.66 | 1.58 | 1.58 | 1.58 | -1.49% | 13,286 |
| Feb 2, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | -2.43% | 10,981 |
| Jan 30, 2026 | 1.64 | 1.65 | 1.58 | 1.65 | 1.65 | 0.12% | 9,894 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -2.03% | 5,597 |
| Jan 28, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | -0.47% | 1,394 |
| Jan 27, 2026 | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | 0.84% | 5,175 |
| Jan 26, 2026 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | -0.12% | 2,635 |
| Jan 23, 2026 | 1.66 | 1.70 | 1.60 | 1.67 | 1.67 | -1.53% | 21,379 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,172 |
| Jan 21, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | - | 577 |
| Jan 20, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | -2.19% | 9,478 |
| Jan 19, 2026 | 1.76 | 1.76 | 1.63 | 1.74 | 1.74 | -1.14% | 6,758 |
| Jan 16, 2026 | 1.74 | 1.78 | 1.70 | 1.76 | 1.76 | 1.03% | 4,669 |
| Jan 15, 2026 | 1.69 | 1.75 | 1.61 | 1.74 | 1.74 | 2.96% | 13,580 |
| Jan 14, 2026 | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | -1.05% | 7,683 |
| Jan 13, 2026 | 1.69 | 1.73 | 1.66 | 1.71 | 1.71 | -2.84% | 5,373 |
| Jan 12, 2026 | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | 1.85% | 2,524 |
| Jan 9, 2026 | 1.68 | 1.75 | 1.68 | 1.73 | 1.73 | 2.74% | 13,223 |
| Jan 8, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -3.34% | 8,751 |
| Jan 7, 2026 | 1.68 | 1.79 | 1.65 | 1.74 | 1.74 | 3.58% | 24,016 |
| Jan 5, 2026 | 1.63 | 1.68 | 1.58 | 1.68 | 1.68 | 2.44% | 20,268 |
| Jan 2, 2026 | 1.55 | 1.67 | 1.53 | 1.64 | 1.64 | 5.68% | 6,822 |
| Dec 30, 2025 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | 0.78% | 16,544 |
| Dec 29, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 1.18% | 13,695 |
| Dec 23, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | -1.81% | 23,233 |
| Dec 22, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | -2.15% | 42,297 |
| Dec 19, 2025 | 1.52 | 1.59 | 1.50 | 1.58 | 1.58 | 4.08% | 29,005 |
| Dec 18, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.94% | 14,619 |
| Dec 17, 2025 | 1.57 | 1.60 | 1.55 | 1.55 | 1.55 | -2.76% | 24,499 |
| Dec 16, 2025 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | -0.38% | 43,058 |
| Dec 15, 2025 | 1.65 | 1.65 | 1.56 | 1.60 | 1.60 | -3.38% | 14,495 |
| Dec 12, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 0.49% | 17,274 |
| Dec 11, 2025 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | -1.79% | 11,866 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -2.10% | 3,040 |
| Dec 9, 2025 | 1.67 | 1.73 | 1.64 | 1.71 | 1.71 | -1.95% | 14,133 |
| Dec 8, 2025 | 1.71 | 1.77 | 1.65 | 1.75 | 1.75 | -1.35% | 26,716 |
| Dec 5, 2025 | 1.75 | 1.79 | 1.71 | 1.77 | 1.77 | 1.37% | 9,888 |
| Dec 4, 2025 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -2.24% | 5,203 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.70 | 1.79 | 1.79 | -0.67% | 13,526 |
| Dec 2, 2025 | 1.77 | 1.82 | 1.75 | 1.80 | 1.80 | -1.53% | 5,544 |
| Dec 1, 2025 | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | 3.86% | 33,369 |
| Nov 28, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -1.46% | 6,654 |
| Nov 27, 2025 | 1.73 | 1.79 | 1.69 | 1.79 | 1.79 | 2.41% | 15,857 |
| Nov 26, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -0.80% | 5,956 |
| Nov 25, 2025 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | - | 1,708 |
| Nov 24, 2025 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 8,968 |
| Nov 21, 2025 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | -0.56% | 7,888 |
| Nov 20, 2025 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | 1.13% | 65 |
| Nov 19, 2025 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | 4.00% | 2,323 |
| Nov 18, 2025 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -5.35% | 11,926 |
| Nov 17, 2025 | 1.81 | 1.82 | 1.73 | 1.80 | 1.80 | -0.99% | 8,025 |
| Nov 14, 2025 | 1.75 | 1.81 | 1.70 | 1.81 | 1.81 | 1.45% | 23,323 |
| Nov 13, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.67% | 965 |
| Nov 12, 2025 | 1.76 | 1.80 | 1.71 | 1.80 | 1.80 | 0.22% | 2,031 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | -0.22% | 4,987 |
| Nov 7, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 0.11% | 20,241 |
| Nov 6, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 0.45% | 10,014 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.11% | 6,144 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -1.32% | 10,855 |
| Nov 3, 2025 | 1.79 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 9,938 |
| Oct 31, 2025 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 1.47% | 26,164 |
| Oct 30, 2025 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -1.56% | 9,041 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.73 | 1.80 | 1.80 | 1.58% | 13,394 |
| Oct 28, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 12,610 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | - | 2,624 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | 0.67% | 15,640 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.73 | 1.79 | 1.79 | -3.14% | 26,385 |
| Oct 22, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | -1.39% | 2,976 |
| Oct 21, 2025 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 2.97% | 1,835 |
| Oct 20, 2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | -0.22% | 16,288 |
| Oct 17, 2025 | 1.84 | 1.86 | 1.79 | 1.82 | 1.82 | -0.87% | 6,603 |
| Oct 16, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | -1.18% | 2,443 |
| Oct 15, 2025 | 1.84 | 1.88 | 1.78 | 1.86 | 1.86 | 1.31% | 9,717 |
| Oct 14, 2025 | 1.83 | 1.86 | 1.70 | 1.84 | 1.84 | -1.50% | 23,962 |
| Oct 13, 2025 | 1.90 | 1.93 | 1.83 | 1.86 | 1.86 | -1.89% | 8,999 |
| Oct 10, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 1.17% | 11,519 |