Skip to main content
Synerga.Fund S.A. (WSE:SNG)
Poland flag Poland · Delayed Price · Currency is PLN
0.556
+0.002 (0.36%)
At close: Mar 6, 2026

Synerga.Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.550.560.500.560.560.36%5,126
Mar 5, 20260.560.560.490.550.552.59%8,289
Mar 4, 20260.510.540.510.540.545.06%5,943
Mar 3, 20260.510.510.510.510.51-0.39%5
Mar 2, 20260.530.530.490.520.52-2.64%4,619
Feb 27, 20260.530.530.530.530.53-120
Feb 26, 20260.530.530.530.530.530.38%670
Feb 25, 20260.560.560.500.530.53-5.71%51,133
Feb 24, 20260.560.560.560.560.56-1,000
Feb 23, 20260.560.570.510.560.56-0.36%9,882
Feb 20, 20260.560.560.560.560.56-0.35%28
Feb 19, 20260.570.570.540.560.56-1.05%16,599
Feb 18, 20260.580.580.540.570.57-1.04%2,032
Feb 17, 20260.580.580.540.580.58-1.03%7,499
Feb 16, 20260.580.590.550.580.580.69%3,412
Feb 13, 20260.580.580.540.580.58-13,415
Feb 12, 20260.560.580.540.580.585.09%26,885
Feb 11, 20260.560.560.550.550.55-1.79%1,021
Feb 10, 20260.560.560.550.560.560.36%6,054
Feb 9, 20260.550.560.550.560.56-150
Feb 6, 20260.560.570.520.560.563.33%3,817
Feb 5, 20260.560.560.510.540.54-3.57%23,541
Feb 4, 20260.580.600.510.560.56-1.75%64,580
Feb 3, 20260.590.590.550.570.57-2.73%5,767
Feb 2, 20260.570.620.560.590.59-5.48%47,102
Jan 30, 20260.620.620.570.620.62-0.32%5,611
Jan 29, 20260.630.630.570.620.62-0.64%11,127
Jan 28, 20260.620.630.570.630.63-2,718
Jan 27, 20260.600.630.590.630.634.68%3,162
Jan 26, 20260.580.600.570.600.60-4.17%13,368
Jan 23, 20260.620.630.570.620.621.30%8,060
Jan 22, 20260.620.620.580.620.620.98%1,772
Jan 21, 20260.620.620.570.610.61-2.24%8,716
Jan 20, 20260.640.640.570.620.62-2.50%2,068
Jan 19, 20260.580.640.580.640.64-502
Jan 16, 20260.610.650.600.640.64-2.44%4,880
Jan 15, 20260.660.660.610.660.66-1,786
Jan 14, 20260.650.660.620.660.660.92%3,552
Jan 13, 20260.610.650.610.650.65-2,424
Jan 12, 20260.620.660.560.650.655.18%30,104
Jan 9, 20260.620.620.600.620.620.32%8,874
Jan 8, 20260.620.620.620.620.62-500
Jan 7, 20260.590.620.550.620.628.83%12,296
Jan 5, 20260.560.570.560.570.571.07%1,020
Jan 2, 20260.550.570.510.560.561.82%15,701
Dec 30, 20250.560.560.530.550.553.00%5,847
Dec 29, 20250.570.570.530.530.53-6.64%6,359
Dec 23, 20250.550.590.520.570.57-1.04%21,235
Dec 22, 20250.570.590.520.580.58-2.03%40,277
Dec 19, 20250.590.590.570.590.59-6,169
Dec 18, 20250.570.590.570.590.59-0.67%1,172
Dec 17, 20250.600.600.570.590.59-1.00%24,565
Dec 16, 20250.580.600.580.600.60-15,334
Dec 15, 20250.620.620.580.600.60-2.91%885
Dec 12, 20250.620.620.580.620.62-1,967
Dec 11, 20250.580.620.580.620.621.31%182
Dec 10, 20250.600.620.580.610.611.67%17,146
Dec 9, 20250.600.620.580.600.60-13,252
Dec 8, 20250.590.610.580.600.60-1.96%30,957
Dec 5, 20250.620.620.610.610.61-0.97%8,652
Dec 4, 20250.600.650.590.620.621.98%50,893
Dec 3, 20250.620.620.610.610.61-2.26%6,219
Dec 2, 20250.670.670.620.620.62-7.19%5,787
Dec 1, 20250.620.680.620.670.67-0.30%3,787
Nov 28, 20250.660.670.660.670.671.82%1,750
Nov 27, 20250.660.660.610.660.66-0.30%5,629
Nov 26, 20250.640.690.610.660.66-4.35%12,940
Nov 25, 20250.670.690.660.690.693.29%10,461
Nov 24, 20250.670.670.610.670.67-7,331
Nov 21, 20250.670.670.620.670.67-10,238
Nov 20, 20250.670.670.620.670.674.05%8,151
Nov 19, 20250.650.680.640.640.64-4.75%5,143
Nov 18, 20250.650.680.650.670.670.60%691
Nov 17, 20250.650.670.650.670.67-0.30%777
Nov 14, 20250.700.700.650.670.67-4.27%10,132
Nov 13, 20250.670.700.670.700.70-0.85%2,463
Nov 12, 20250.710.710.670.710.713.51%11,844
Nov 10, 20250.700.700.680.680.68-2.84%4,911
Nov 7, 20250.720.720.680.700.70-2.49%8,111
Nov 6, 20250.760.760.680.720.72-0.28%12,663
Nov 5, 20250.760.760.720.720.72-2.16%6,102
Nov 4, 20250.780.780.730.740.74-3.90%5,434
Nov 3, 20250.780.780.730.770.77-1.03%1,038
Oct 31, 20250.740.780.710.780.784.29%5,947
Oct 30, 20250.800.800.710.750.75-6.28%9,888
Oct 29, 20250.760.800.760.800.805.01%8,003
Oct 28, 20250.730.760.720.760.76-2.32%8,259
Oct 27, 20250.770.820.730.780.78-4.90%19,939
Oct 24, 20250.800.820.800.820.82-1.45%3,330
Oct 23, 20250.800.830.790.830.83-0.24%8,208
Oct 22, 20250.810.840.800.830.83-1.43%12,183
Oct 21, 20250.840.850.800.840.845.25%18,697
Oct 20, 20250.800.850.790.800.80-0.99%28,718
Oct 17, 20250.800.840.770.810.81-3.12%3,050
Oct 16, 20250.870.870.800.830.83-4.14%6,991
Oct 15, 20250.850.870.820.870.871.40%7,820
Oct 14, 20250.820.860.790.860.86-0.23%2,216
Oct 13, 20250.850.880.810.860.862.38%18,112
Oct 10, 20250.800.840.800.840.847.69%18,550
Oct 9, 20250.750.790.750.780.78-7,080