Skip to main content
Synerga.Fund S.A. (WSE:SNG)
Poland flag Poland · Delayed Price · Currency is PLN
0.371
-0.078 (-17.37%)
At close: Apr 28, 2026

Synerga.Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.420.420.370.370.37-17.37%2,646
Apr 27, 20260.450.450.450.450.45-703
Apr 23, 20260.450.450.450.450.45-0.22%1,084
Apr 22, 20260.450.450.450.450.451.12%5,676
Apr 21, 20260.450.450.450.450.45-1
Apr 20, 20260.440.450.440.450.450.23%2,636
Apr 17, 20260.440.440.440.440.445.71%1,420
Apr 16, 20260.420.420.420.420.42-5.41%5,299
Apr 15, 20260.450.450.440.440.44-1,889
Apr 14, 20260.440.440.440.440.44-1,323
Apr 13, 20260.440.440.440.440.4411.00%5,391
Apr 10, 20260.400.400.400.400.40-4.99%15,001
Apr 9, 20260.480.480.420.420.42-12.29%4,401
Apr 8, 20260.470.480.470.480.481.91%5,190
Apr 7, 20260.480.480.470.470.47-3.88%4,568
Apr 2, 20260.490.490.490.490.49-329
Apr 1, 20260.490.490.490.490.49-0.81%1,687
Mar 31, 20260.470.490.470.490.494.66%965
Mar 30, 20260.500.520.470.470.47-3.08%24,319
Mar 27, 20260.530.530.490.490.49-8.80%9,838
Mar 26, 20260.500.540.500.530.531.14%7,837
Mar 25, 20260.490.540.480.530.53-1.12%5,447
Mar 24, 20260.520.530.490.530.532.69%5,583
Mar 23, 20260.540.540.480.520.52-3.35%8,956
Mar 20, 20260.510.550.500.540.54-2.18%8,517
Mar 19, 20260.520.550.500.550.555.77%10,718
Mar 18, 20260.530.540.480.520.52-1.14%16,406
Mar 17, 20260.520.530.480.530.531.54%8,224
Mar 16, 20260.520.520.480.520.52-0.38%1,251
Mar 13, 20260.520.520.510.520.52-1,682
Mar 12, 20260.530.550.470.520.52-1.52%23,883
Mar 11, 20260.550.560.530.530.53-3.65%9,174
Mar 10, 20260.520.560.490.550.555.79%16,665
Mar 9, 20260.550.550.490.520.52-6.83%4,548
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