Synektik Spólka Akcyjna (WSE:SNT)
Poland
· Delayed Price · Currency is PLN 279.00
-1.00 (-0.36%)
At close: Mar 9, 2026
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 275.60 | 280.00 | 265.00 | 279.00 | 279.00 | -0.36% | 50,570 |
| Mar 6, 2026 | 293.40 | 294.00 | 278.20 | 280.00 | 280.00 | -3.45% | 45,852 |
| Mar 5, 2026 | 297.80 | 298.00 | 288.60 | 290.00 | 290.00 | -2.03% | 29,127 |
| Mar 4, 2026 | 289.60 | 299.00 | 288.00 | 296.00 | 296.00 | 2.99% | 29,328 |
| Mar 3, 2026 | 298.60 | 299.00 | 285.00 | 287.40 | 287.40 | -3.75% | 47,820 |
| Mar 2, 2026 | 295.80 | 299.00 | 293.20 | 298.60 | 298.60 | -0.47% | 18,286 |
| Feb 27, 2026 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 1.08% | 25,812 |
| Feb 26, 2026 | 298.40 | 298.60 | 293.20 | 296.80 | 296.80 | 0.61% | 10,097 |
| Feb 25, 2026 | 299.60 | 300.00 | 295.00 | 295.00 | 295.00 | -1.47% | 19,789 |
| Feb 24, 2026 | 297.20 | 299.40 | 294.20 | 299.40 | 299.40 | 0.88% | 15,578 |
| Feb 23, 2026 | 298.80 | 299.20 | 295.00 | 296.80 | 296.80 | 0.13% | 12,659 |
| Feb 20, 2026 | 298.00 | 299.20 | 293.00 | 296.40 | 296.40 | -0.54% | 18,947 |
| Feb 19, 2026 | 301.00 | 302.00 | 296.00 | 298.00 | 298.00 | -1.00% | 17,099 |
| Feb 18, 2026 | 295.80 | 301.00 | 292.20 | 301.00 | 301.00 | 1.83% | 12,846 |
| Feb 17, 2026 | 297.00 | 297.00 | 291.60 | 295.60 | 295.60 | -0.47% | 9,607 |
| Feb 16, 2026 | 296.00 | 297.80 | 288.60 | 297.00 | 297.00 | 0.34% | 18,461 |
| Feb 13, 2026 | 295.00 | 297.00 | 286.40 | 296.00 | 296.00 | -1.14% | 37,881 |
| Feb 12, 2026 | 301.00 | 301.40 | 295.20 | 299.40 | 299.40 | -0.27% | 17,754 |
| Feb 11, 2026 | 299.80 | 300.60 | 296.20 | 300.20 | 300.20 | 0.87% | 13,303 |
| Feb 10, 2026 | 300.00 | 302.60 | 296.20 | 297.60 | 297.60 | - | 18,001 |
| Feb 9, 2026 | 301.40 | 301.80 | 297.40 | 297.60 | 297.60 | -0.47% | 8,813 |
| Feb 6, 2026 | 295.00 | 301.00 | 295.00 | 299.00 | 299.00 | 1.84% | 14,682 |
| Feb 5, 2026 | 303.80 | 304.00 | 293.20 | 293.60 | 293.60 | -2.97% | 19,379 |
| Feb 4, 2026 | 304.00 | 305.00 | 299.40 | 302.60 | 302.60 | 0.20% | 17,220 |
| Feb 3, 2026 | 304.60 | 311.80 | 299.60 | 302.00 | 302.00 | -0.26% | 45,024 |
| Feb 2, 2026 | 297.00 | 303.00 | 295.20 | 302.80 | 302.80 | 2.64% | 33,047 |
| Jan 30, 2026 | 297.60 | 299.40 | 292.40 | 295.00 | 295.00 | -0.61% | 22,486 |
| Jan 29, 2026 | 300.40 | 300.80 | 295.40 | 296.80 | 296.80 | -0.34% | 13,004 |
| Jan 28, 2026 | 298.80 | 301.80 | 294.40 | 297.80 | 297.80 | -1.78% | 33,742 |
| Jan 27, 2026 | 304.00 | 306.00 | 300.80 | 303.20 | 292.45 | 0.26% | 24,257 |
| Jan 26, 2026 | 303.60 | 304.00 | 297.60 | 302.40 | 291.68 | 1.48% | 29,725 |
| Jan 23, 2026 | 301.60 | 309.80 | 297.00 | 298.00 | 287.43 | 0.13% | 39,196 |
| Jan 22, 2026 | 301.40 | 301.80 | 294.20 | 297.60 | 287.05 | -0.73% | 38,394 |
| Jan 21, 2026 | 300.00 | 302.00 | 296.20 | 299.80 | 289.17 | -0.07% | 30,483 |
| Jan 20, 2026 | 299.60 | 300.00 | 293.60 | 300.00 | 289.36 | 0.54% | 30,218 |
| Jan 19, 2026 | 303.80 | 303.80 | 295.00 | 298.40 | 287.82 | -0.53% | 26,882 |
| Jan 16, 2026 | 298.20 | 302.60 | 295.00 | 300.00 | 289.36 | 1.97% | 35,294 |
| Jan 15, 2026 | 298.40 | 299.00 | 290.20 | 294.20 | 283.77 | -0.41% | 37,978 |
| Jan 14, 2026 | 308.00 | 310.00 | 290.80 | 295.40 | 284.93 | -3.46% | 92,049 |
| Jan 13, 2026 | 312.00 | 316.80 | 305.20 | 306.00 | 295.15 | 0.99% | 52,966 |
| Jan 12, 2026 | 312.00 | 317.00 | 300.20 | 303.00 | 292.26 | -1.30% | 72,886 |
| Jan 9, 2026 | 307.00 | 309.80 | 301.20 | 307.00 | 296.12 | 0.72% | 42,194 |
| Jan 8, 2026 | 292.80 | 309.00 | 289.20 | 304.80 | 293.99 | 5.54% | 88,713 |
| Jan 7, 2026 | 286.60 | 291.00 | 285.80 | 288.80 | 278.56 | 0.77% | 38,630 |
| Jan 5, 2026 | 291.20 | 291.20 | 284.40 | 286.60 | 276.44 | -0.49% | 28,987 |
| Jan 2, 2026 | 287.40 | 289.80 | 283.20 | 288.00 | 277.79 | 1.91% | 31,621 |
| Dec 30, 2025 | 284.00 | 287.00 | 281.40 | 282.60 | 272.58 | 0.93% | 20,160 |
| Dec 29, 2025 | 278.80 | 282.00 | 275.80 | 280.00 | 270.07 | 1.82% | 16,008 |
| Dec 23, 2025 | 276.20 | 279.20 | 273.80 | 275.00 | 265.25 | 0.51% | 22,680 |
| Dec 22, 2025 | 260.00 | 276.80 | 260.00 | 273.60 | 263.90 | 5.56% | 24,669 |
| Dec 19, 2025 | 260.00 | 261.60 | 254.20 | 259.20 | 250.01 | - | 38,144 |
| Dec 18, 2025 | 264.80 | 264.80 | 255.60 | 259.20 | 250.01 | -1.44% | 21,540 |
| Dec 17, 2025 | 270.00 | 270.00 | 262.20 | 263.00 | 253.68 | -2.23% | 20,121 |
| Dec 16, 2025 | 271.40 | 272.20 | 267.00 | 269.00 | 259.46 | 0.07% | 11,039 |
| Dec 15, 2025 | 270.20 | 274.00 | 266.20 | 268.80 | 259.27 | -0.52% | 18,326 |
| Dec 12, 2025 | 274.40 | 275.00 | 269.40 | 270.20 | 260.62 | - | 11,126 |
| Dec 11, 2025 | 277.20 | 277.40 | 266.60 | 270.20 | 260.62 | -2.10% | 18,698 |
| Dec 10, 2025 | 276.80 | 277.80 | 274.40 | 276.00 | 266.21 | -0.14% | 7,737 |
| Dec 9, 2025 | 273.00 | 276.40 | 271.00 | 276.40 | 266.60 | 1.25% | 4,361 |
| Dec 8, 2025 | 273.00 | 277.00 | 272.00 | 273.00 | 263.32 | - | 5,783 |
| Dec 5, 2025 | 273.00 | 277.80 | 269.60 | 273.00 | 263.32 | 0.89% | 9,364 |
| Dec 4, 2025 | 278.00 | 280.00 | 270.60 | 270.60 | 261.01 | -2.59% | 11,081 |
| Dec 3, 2025 | 277.40 | 283.00 | 275.80 | 277.80 | 267.95 | 0.73% | 9,551 |
| Dec 2, 2025 | 281.80 | 282.00 | 274.20 | 275.80 | 266.02 | -1.43% | 10,085 |
| Dec 1, 2025 | 282.60 | 284.40 | 277.00 | 279.80 | 269.88 | -0.43% | 7,378 |
| Nov 28, 2025 | 276.00 | 281.00 | 275.40 | 281.00 | 271.04 | 2.03% | 9,394 |
| Nov 27, 2025 | 279.80 | 281.60 | 273.80 | 275.40 | 265.64 | -1.50% | 9,508 |
| Nov 26, 2025 | 279.80 | 280.60 | 272.60 | 279.60 | 269.69 | 0.65% | 15,703 |
| Nov 25, 2025 | 267.40 | 277.80 | 265.00 | 277.80 | 267.95 | 4.83% | 28,003 |
| Nov 24, 2025 | 255.80 | 267.60 | 255.80 | 265.00 | 255.60 | 1.92% | 15,248 |
| Nov 21, 2025 | 257.80 | 260.20 | 253.80 | 260.00 | 250.78 | - | 15,370 |
| Nov 20, 2025 | 256.20 | 268.00 | 256.20 | 260.00 | 250.78 | 2.04% | 22,719 |
| Nov 19, 2025 | 250.00 | 256.40 | 245.20 | 254.80 | 245.77 | 2.66% | 13,896 |
| Nov 18, 2025 | 258.00 | 260.60 | 247.00 | 248.20 | 239.40 | -3.80% | 15,626 |
| Nov 17, 2025 | 260.00 | 261.20 | 256.20 | 258.00 | 248.85 | -0.77% | 11,777 |
| Nov 14, 2025 | 264.40 | 265.00 | 256.80 | 260.00 | 250.78 | -1.66% | 11,066 |
| Nov 13, 2025 | 262.00 | 268.40 | 262.00 | 264.40 | 255.03 | 0.15% | 21,977 |
| Nov 12, 2025 | 268.00 | 268.20 | 263.60 | 264.00 | 254.64 | 0.08% | 5,609 |
| Nov 10, 2025 | 269.60 | 269.60 | 262.40 | 263.80 | 254.45 | 0.15% | 5,363 |
| Nov 7, 2025 | 267.00 | 267.40 | 260.20 | 263.40 | 254.06 | -0.75% | 9,030 |
| Nov 6, 2025 | 269.00 | 269.40 | 265.00 | 265.40 | 255.99 | -0.97% | 7,782 |
| Nov 5, 2025 | 266.80 | 269.60 | 265.00 | 268.00 | 258.50 | 1.13% | 15,331 |
| Nov 4, 2025 | 264.00 | 266.80 | 260.80 | 265.00 | 255.60 | 0.45% | 6,625 |
| Nov 3, 2025 | 265.00 | 266.00 | 260.40 | 263.80 | 254.45 | 0.30% | 8,306 |
| Oct 31, 2025 | 263.00 | 264.60 | 256.20 | 263.00 | 253.68 | - | 12,517 |
| Oct 30, 2025 | 266.00 | 266.00 | 260.40 | 263.00 | 253.68 | -0.53% | 6,945 |
| Oct 29, 2025 | 264.20 | 266.00 | 260.40 | 264.40 | 255.03 | 0.30% | 22,398 |
| Oct 28, 2025 | 264.00 | 264.00 | 261.80 | 263.60 | 254.25 | 0.92% | 9,467 |
| Oct 27, 2025 | 262.00 | 263.80 | 260.20 | 261.20 | 251.94 | 1.08% | 6,633 |
| Oct 24, 2025 | 258.80 | 260.80 | 256.00 | 258.40 | 249.24 | 0.16% | 7,748 |
| Oct 23, 2025 | 256.80 | 261.80 | 256.00 | 258.00 | 248.85 | 1.26% | 12,760 |
| Oct 22, 2025 | 254.60 | 258.80 | 253.00 | 254.80 | 245.77 | 0.71% | 6,387 |
| Oct 21, 2025 | 254.80 | 255.80 | 252.20 | 253.00 | 244.03 | -0.16% | 4,902 |
| Oct 20, 2025 | 251.40 | 256.40 | 251.00 | 253.40 | 244.42 | -0.08% | 10,862 |
| Oct 17, 2025 | 256.80 | 257.00 | 251.60 | 253.60 | 244.61 | -0.16% | 9,739 |
| Oct 16, 2025 | 255.80 | 255.80 | 251.00 | 254.00 | 244.99 | -0.55% | 9,998 |
| Oct 15, 2025 | 254.60 | 259.80 | 254.00 | 255.40 | 246.34 | 1.59% | 10,060 |
| Oct 14, 2025 | 259.40 | 261.80 | 250.20 | 251.40 | 242.49 | -3.08% | 16,679 |
| Oct 13, 2025 | 260.00 | 265.20 | 258.00 | 259.40 | 250.20 | -2.41% | 10,413 |
| Oct 10, 2025 | 257.00 | 266.00 | 257.00 | 265.80 | 256.38 | 3.67% | 22,272 |