Synektik Spólka Akcyjna (WSE:SNT)
Poland
· Delayed Price · Currency is PLN 273.00
+2.40 (0.89%)
At close: Dec 5, 2025
Synektik Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 273.00 | 277.80 | 269.60 | 273.00 | 273.00 | 0.89% | 9,364 |
| Dec 4, 2025 | 278.00 | 280.00 | 270.60 | 270.60 | 270.60 | -2.59% | 11,081 |
| Dec 3, 2025 | 277.40 | 283.00 | 275.80 | 277.80 | 277.80 | 0.73% | 9,551 |
| Dec 2, 2025 | 281.80 | 282.00 | 274.20 | 275.80 | 275.80 | -1.43% | 10,085 |
| Dec 1, 2025 | 282.60 | 284.40 | 277.00 | 279.80 | 279.80 | -0.43% | 7,378 |
| Nov 28, 2025 | 276.00 | 281.00 | 275.40 | 281.00 | 281.00 | 2.03% | 9,394 |
| Nov 27, 2025 | 279.80 | 281.60 | 273.80 | 275.40 | 275.40 | -1.50% | 9,508 |
| Nov 26, 2025 | 279.80 | 280.60 | 272.60 | 279.60 | 279.60 | 0.65% | 15,703 |
| Nov 25, 2025 | 267.40 | 277.80 | 265.00 | 277.80 | 277.80 | 4.83% | 28,003 |
| Nov 24, 2025 | 255.80 | 267.60 | 255.80 | 265.00 | 265.00 | 1.92% | 15,248 |
| Nov 21, 2025 | 257.80 | 260.20 | 253.80 | 260.00 | 260.00 | - | 15,370 |
| Nov 20, 2025 | 256.20 | 268.00 | 256.20 | 260.00 | 260.00 | 2.04% | 22,719 |
| Nov 19, 2025 | 250.00 | 256.40 | 245.20 | 254.80 | 254.80 | 2.66% | 13,896 |
| Nov 18, 2025 | 258.00 | 260.60 | 247.00 | 248.20 | 248.20 | -3.80% | 15,626 |
| Nov 17, 2025 | 260.00 | 261.20 | 256.20 | 258.00 | 258.00 | -0.77% | 11,777 |
| Nov 14, 2025 | 264.40 | 265.00 | 256.80 | 260.00 | 260.00 | -1.66% | 11,066 |
| Nov 13, 2025 | 262.00 | 268.40 | 262.00 | 264.40 | 264.40 | 0.15% | 21,977 |
| Nov 12, 2025 | 268.00 | 268.20 | 263.60 | 264.00 | 264.00 | 0.08% | 5,609 |
| Nov 10, 2025 | 269.60 | 269.60 | 262.40 | 263.80 | 263.80 | 0.15% | 5,363 |
| Nov 7, 2025 | 267.00 | 267.40 | 260.20 | 263.40 | 263.40 | -0.75% | 9,030 |
| Nov 6, 2025 | 269.00 | 269.40 | 265.00 | 265.40 | 265.40 | -0.97% | 7,782 |
| Nov 5, 2025 | 266.80 | 269.60 | 265.00 | 268.00 | 268.00 | 1.13% | 15,331 |
| Nov 4, 2025 | 264.00 | 266.80 | 260.80 | 265.00 | 265.00 | 0.45% | 6,625 |
| Nov 3, 2025 | 265.00 | 266.00 | 260.40 | 263.80 | 263.80 | 0.30% | 8,306 |
| Oct 31, 2025 | 263.00 | 264.60 | 256.20 | 263.00 | 263.00 | - | 12,517 |
| Oct 30, 2025 | 266.00 | 266.00 | 260.40 | 263.00 | 263.00 | -0.53% | 6,945 |
| Oct 29, 2025 | 264.20 | 266.00 | 260.40 | 264.40 | 264.40 | 0.30% | 22,398 |
| Oct 28, 2025 | 264.00 | 264.00 | 261.80 | 263.60 | 263.60 | 0.92% | 9,467 |
| Oct 27, 2025 | 262.00 | 263.80 | 260.20 | 261.20 | 261.20 | 1.08% | 6,633 |
| Oct 24, 2025 | 258.80 | 260.80 | 256.00 | 258.40 | 258.40 | 0.16% | 7,748 |
| Oct 23, 2025 | 256.80 | 261.80 | 256.00 | 258.00 | 258.00 | 1.26% | 12,760 |
| Oct 22, 2025 | 254.60 | 258.80 | 253.00 | 254.80 | 254.80 | 0.71% | 6,387 |
| Oct 21, 2025 | 254.80 | 255.80 | 252.20 | 253.00 | 253.00 | -0.16% | 4,902 |
| Oct 20, 2025 | 251.40 | 256.40 | 251.00 | 253.40 | 253.40 | -0.08% | 10,862 |
| Oct 17, 2025 | 256.80 | 257.00 | 251.60 | 253.60 | 253.60 | -0.16% | 9,739 |
| Oct 16, 2025 | 255.80 | 255.80 | 251.00 | 254.00 | 254.00 | -0.55% | 9,998 |
| Oct 15, 2025 | 254.60 | 259.80 | 254.00 | 255.40 | 255.40 | 1.59% | 10,060 |
| Oct 14, 2025 | 259.40 | 261.80 | 250.20 | 251.40 | 251.40 | -3.08% | 16,679 |
| Oct 13, 2025 | 260.00 | 265.20 | 258.00 | 259.40 | 259.40 | -2.41% | 10,413 |
| Oct 10, 2025 | 257.00 | 266.00 | 257.00 | 265.80 | 265.80 | 3.67% | 22,272 |
| Oct 9, 2025 | 257.60 | 262.00 | 254.80 | 256.40 | 256.40 | 0.31% | 28,486 |
| Oct 8, 2025 | 253.80 | 258.20 | 251.00 | 255.60 | 255.60 | 0.71% | 11,016 |
| Oct 7, 2025 | 258.20 | 258.60 | 253.00 | 253.80 | 253.80 | -0.47% | 6,138 |
| Oct 6, 2025 | 259.00 | 260.80 | 254.20 | 255.00 | 255.00 | -0.78% | 8,611 |
| Oct 3, 2025 | 260.00 | 261.00 | 254.60 | 257.00 | 257.00 | -0.39% | 8,096 |
| Oct 2, 2025 | 253.60 | 259.00 | 252.40 | 258.00 | 258.00 | 3.12% | 16,386 |
| Oct 1, 2025 | 252.00 | 255.20 | 249.40 | 250.20 | 250.20 | -0.71% | 12,609 |
| Sep 30, 2025 | 253.00 | 253.00 | 246.40 | 252.00 | 252.00 | -0.40% | 10,697 |
| Sep 29, 2025 | 253.60 | 254.00 | 249.00 | 253.00 | 253.00 | - | 5,604 |
| Sep 26, 2025 | 250.00 | 253.60 | 248.20 | 253.00 | 253.00 | 2.26% | 14,167 |
| Sep 25, 2025 | 253.40 | 253.40 | 246.40 | 247.40 | 247.40 | -2.52% | 18,659 |
| Sep 24, 2025 | 254.00 | 256.80 | 250.00 | 253.80 | 253.80 | -0.08% | 14,173 |
| Sep 23, 2025 | 253.00 | 259.00 | 251.00 | 254.00 | 254.00 | 1.44% | 20,754 |
| Sep 22, 2025 | 250.20 | 254.00 | 248.60 | 250.40 | 250.40 | 0.08% | 9,464 |
| Sep 19, 2025 | 253.00 | 254.80 | 247.20 | 250.20 | 250.20 | -0.08% | 20,194 |
| Sep 18, 2025 | 242.00 | 251.00 | 240.00 | 250.40 | 250.40 | 3.47% | 42,625 |
| Sep 17, 2025 | 242.40 | 243.00 | 241.00 | 242.00 | 242.00 | -0.17% | 19,037 |
| Sep 16, 2025 | 239.20 | 243.00 | 237.00 | 242.40 | 242.40 | 1.34% | 27,414 |
| Sep 15, 2025 | 236.00 | 242.40 | 236.00 | 239.20 | 239.20 | 2.13% | 28,640 |
| Sep 12, 2025 | 233.00 | 239.60 | 231.40 | 234.20 | 234.20 | 0.52% | 11,107 |
| Sep 11, 2025 | 235.00 | 235.00 | 230.40 | 233.00 | 233.00 | 0.87% | 11,627 |
| Sep 10, 2025 | 231.00 | 233.80 | 225.20 | 231.00 | 231.00 | -2.04% | 27,045 |
| Sep 9, 2025 | 237.00 | 239.40 | 231.20 | 235.80 | 235.80 | -0.51% | 18,480 |
| Sep 8, 2025 | 242.40 | 242.40 | 235.40 | 237.00 | 237.00 | -2.23% | 15,653 |
| Sep 5, 2025 | 244.00 | 244.00 | 240.00 | 242.40 | 242.40 | 0.25% | 16,416 |
| Sep 4, 2025 | 238.00 | 242.00 | 233.00 | 241.80 | 241.80 | 2.03% | 24,496 |
| Sep 3, 2025 | 232.40 | 237.00 | 230.80 | 237.00 | 237.00 | 2.60% | 21,627 |
| Sep 2, 2025 | 231.00 | 232.80 | 225.20 | 231.00 | 231.00 | 0.52% | 21,460 |
| Sep 1, 2025 | 227.80 | 232.00 | 227.20 | 229.80 | 229.80 | 1.50% | 12,474 |
| Aug 29, 2025 | 230.80 | 231.00 | 225.40 | 226.40 | 226.40 | -1.22% | 16,748 |
| Aug 28, 2025 | 228.40 | 231.80 | 226.60 | 229.20 | 229.20 | 0.44% | 24,904 |
| Aug 27, 2025 | 225.40 | 228.20 | 223.40 | 228.20 | 228.20 | 1.24% | 12,205 |
| Aug 26, 2025 | 227.00 | 227.80 | 223.40 | 225.40 | 225.40 | -0.09% | 7,487 |
| Aug 25, 2025 | 224.20 | 229.80 | 221.00 | 225.60 | 225.60 | 1.17% | 31,861 |
| Aug 22, 2025 | 222.00 | 226.00 | 221.00 | 223.00 | 223.00 | 0.90% | 22,986 |
| Aug 21, 2025 | 219.00 | 222.60 | 218.20 | 221.00 | 221.00 | 1.28% | 9,786 |
| Aug 20, 2025 | 219.00 | 219.60 | 218.00 | 218.20 | 218.20 | -0.37% | 4,878 |
| Aug 19, 2025 | 218.80 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 7,086 |
| Aug 18, 2025 | 215.00 | 218.80 | 215.00 | 218.00 | 218.00 | 0.93% | 10,336 |
| Aug 14, 2025 | 216.20 | 217.80 | 214.60 | 216.00 | 216.00 | -0.09% | 11,835 |
| Aug 13, 2025 | 214.20 | 218.80 | 211.60 | 216.20 | 216.20 | 1.69% | 28,634 |
| Aug 12, 2025 | 213.20 | 215.00 | 210.60 | 212.60 | 212.60 | 0.28% | 22,238 |
| Aug 11, 2025 | 209.40 | 213.60 | 209.00 | 212.00 | 212.00 | 2.22% | 21,910 |
| Aug 8, 2025 | 207.00 | 209.80 | 206.00 | 207.40 | 207.40 | 1.47% | 18,283 |
| Aug 7, 2025 | 215.00 | 217.60 | 201.20 | 204.40 | 204.40 | -4.93% | 69,803 |
| Aug 6, 2025 | 208.00 | 215.00 | 207.00 | 215.00 | 215.00 | 4.27% | 21,492 |
| Aug 5, 2025 | 206.40 | 209.00 | 205.20 | 206.20 | 206.20 | 0.10% | 12,899 |
| Aug 4, 2025 | 203.00 | 207.40 | 203.00 | 206.00 | 206.00 | 1.08% | 10,249 |
| Aug 1, 2025 | 214.00 | 215.60 | 202.60 | 203.80 | 203.80 | -4.94% | 40,788 |
| Jul 31, 2025 | 214.20 | 216.60 | 211.80 | 214.40 | 214.40 | 0.09% | 16,032 |
| Jul 30, 2025 | 215.00 | 216.60 | 211.00 | 214.20 | 214.20 | 0.09% | 19,250 |
| Jul 29, 2025 | 208.00 | 214.20 | 206.60 | 214.00 | 214.00 | 2.59% | 22,358 |
| Jul 28, 2025 | 214.20 | 217.00 | 208.40 | 208.60 | 208.60 | -2.43% | 52,864 |
| Jul 25, 2025 | 213.80 | 214.20 | 210.40 | 213.80 | 213.80 | 1.81% | 11,709 |
| Jul 24, 2025 | 209.40 | 213.80 | 209.00 | 210.00 | 210.00 | 0.48% | 13,852 |
| Jul 23, 2025 | 207.20 | 210.40 | 204.20 | 209.00 | 209.00 | 1.55% | 24,464 |
| Jul 22, 2025 | 203.40 | 208.00 | 202.60 | 205.80 | 205.80 | 1.68% | 9,222 |
| Jul 21, 2025 | 208.00 | 208.20 | 202.40 | 202.40 | 202.40 | -1.84% | 9,340 |
| Jul 18, 2025 | 202.00 | 208.00 | 200.00 | 206.20 | 206.20 | 3.10% | 29,456 |
| Jul 17, 2025 | 200.20 | 203.00 | 200.00 | 200.00 | 200.00 | -1.09% | 11,110 |