Sunex S.A. (WSE:SNX)
Poland
· Delayed Price · Currency is PLN 3.585
-0.045 (-1.24%)
Mar 9, 2026, 5:00 PM CET
Sunex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.64 | 3.64 | 3.53 | 3.60 | - | -0.96% | 16,742 |
| Mar 6, 2026 | 3.75 | 3.75 | 3.52 | 3.63 | 3.63 | -0.27% | 22,840 |
| Mar 5, 2026 | 3.61 | 3.70 | 3.60 | 3.64 | 3.64 | -0.82% | 5,594 |
| Mar 4, 2026 | 3.57 | 3.67 | 3.55 | 3.67 | 3.67 | 1.66% | 11,536 |
| Mar 3, 2026 | 3.59 | 3.68 | 3.55 | 3.61 | 3.61 | 2.56% | 140,741 |
| Mar 2, 2026 | 3.66 | 3.66 | 3.40 | 3.52 | 3.52 | -4.86% | 614,882 |
| Feb 27, 2026 | 3.74 | 3.87 | 3.66 | 3.70 | 3.70 | -0.94% | 57,785 |
| Feb 26, 2026 | 3.58 | 3.79 | 3.54 | 3.74 | 3.74 | 5.66% | 80,312 |
| Feb 25, 2026 | 3.58 | 3.63 | 3.53 | 3.54 | 3.54 | -2.08% | 16,166 |
| Feb 24, 2026 | 3.60 | 3.62 | 3.57 | 3.61 | 3.61 | -1.10% | 14,847 |
| Feb 23, 2026 | 3.69 | 3.70 | 3.59 | 3.65 | 3.65 | 0.14% | 30,325 |
| Feb 20, 2026 | 3.76 | 3.76 | 3.64 | 3.65 | 3.65 | -1.49% | 48,942 |
| Feb 19, 2026 | 3.98 | 3.98 | 3.59 | 3.70 | 3.70 | -6.57% | 184,167 |
| Feb 18, 2026 | 4.01 | 4.13 | 3.88 | 3.96 | 3.96 | -3.41% | 71,646 |
| Feb 17, 2026 | 4.30 | 4.30 | 4.01 | 4.10 | 4.10 | -3.76% | 39,470 |
| Feb 16, 2026 | 4.24 | 4.28 | 4.19 | 4.26 | 4.26 | 0.35% | 6,805 |
| Feb 13, 2026 | 4.20 | 4.35 | 4.19 | 4.25 | 4.25 | -0.35% | 17,283 |
| Feb 12, 2026 | 4.14 | 4.26 | 3.99 | 4.26 | 4.26 | 3.65% | 48,877 |
| Feb 11, 2026 | 4.60 | 4.68 | 4.11 | 4.11 | 4.11 | -9.97% | 172,452 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.53 | 4.57 | 4.57 | -7.40% | 63,377 |
| Feb 9, 2026 | 4.87 | 4.93 | 4.75 | 4.93 | 4.93 | 2.92% | 10,786 |
| Feb 6, 2026 | 5.05 | 5.20 | 4.79 | 4.79 | 4.79 | -4.20% | 47,225 |
| Feb 5, 2026 | 5.40 | 5.40 | 4.86 | 5.00 | 5.00 | -7.75% | 60,524 |
| Feb 4, 2026 | 5.88 | 6.00 | 5.42 | 5.42 | 5.42 | -6.87% | 117,883 |
| Feb 3, 2026 | 5.26 | 5.82 | 5.00 | 5.82 | 5.82 | 10.65% | 80,694 |
| Feb 2, 2026 | 4.82 | 5.30 | 4.50 | 5.26 | 5.26 | 8.68% | 58,274 |
| Jan 30, 2026 | 5.09 | 5.12 | 4.61 | 4.84 | 4.84 | -3.39% | 36,019 |
| Jan 29, 2026 | 4.47 | 5.40 | 4.40 | 5.01 | 5.01 | 12.84% | 126,820 |
| Jan 28, 2026 | 4.25 | 4.54 | 4.25 | 4.44 | 4.44 | 4.35% | 23,627 |
| Jan 27, 2026 | 4.26 | 4.26 | 4.20 | 4.26 | 4.26 | -0.23% | 7,948 |
| Jan 26, 2026 | 4.21 | 4.27 | 4.18 | 4.27 | 4.27 | -0.35% | 3,728 |
| Jan 23, 2026 | 4.25 | 4.28 | 4.15 | 4.28 | 4.28 | 1.90% | 7,071 |
| Jan 22, 2026 | 4.24 | 4.29 | 4.15 | 4.20 | 4.20 | -0.94% | 10,516 |
| Jan 21, 2026 | 4.24 | 4.30 | 4.23 | 4.24 | 4.24 | - | 7,274 |
| Jan 20, 2026 | 4.24 | 4.30 | 4.23 | 4.24 | 4.24 | -1.05% | 8,096 |
| Jan 19, 2026 | 4.29 | 4.34 | 4.22 | 4.29 | 4.29 | -0.12% | 4,423 |
| Jan 16, 2026 | 4.22 | 4.29 | 4.21 | 4.29 | 4.29 | 0.23% | 23,215 |
| Jan 15, 2026 | 4.21 | 4.32 | 4.21 | 4.28 | 4.28 | 1.66% | 36,567 |
| Jan 14, 2026 | 4.22 | 4.25 | 4.21 | 4.21 | 4.21 | -0.24% | 12,521 |
| Jan 13, 2026 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | -0.71% | 15,233 |
| Jan 12, 2026 | 4.29 | 4.30 | 4.25 | 4.25 | 4.25 | -0.93% | 13,594 |
| Jan 9, 2026 | 4.30 | 4.30 | 4.25 | 4.29 | 4.29 | - | 11,271 |
| Jan 8, 2026 | 4.28 | 4.30 | 4.25 | 4.29 | 4.29 | 1.18% | 17,364 |
| Jan 7, 2026 | 4.22 | 4.30 | 4.17 | 4.24 | 4.24 | 0.59% | 19,670 |
| Jan 5, 2026 | 4.05 | 4.22 | 4.01 | 4.22 | 4.22 | 4.07% | 19,447 |
| Jan 2, 2026 | 3.89 | 4.24 | 3.89 | 4.05 | 4.05 | 4.92% | 25,455 |
| Dec 30, 2025 | 3.89 | 3.92 | 3.81 | 3.86 | 3.86 | -1.78% | 18,812 |
| Dec 29, 2025 | 4.00 | 4.00 | 3.89 | 3.93 | 3.93 | -0.76% | 16,390 |
| Dec 23, 2025 | 3.66 | 3.97 | 3.66 | 3.96 | 3.96 | 9.24% | 66,803 |
| Dec 22, 2025 | 3.54 | 3.66 | 3.50 | 3.63 | 3.63 | 2.11% | 71,281 |
| Dec 19, 2025 | 3.64 | 3.68 | 3.55 | 3.55 | 3.55 | -3.79% | 39,354 |
| Dec 18, 2025 | 3.77 | 3.80 | 3.63 | 3.69 | 3.69 | -2.12% | 45,933 |
| Dec 17, 2025 | 3.87 | 3.87 | 3.75 | 3.77 | 3.77 | -2.46% | 22,428 |
| Dec 16, 2025 | 3.95 | 3.98 | 3.81 | 3.87 | 3.87 | -3.25% | 17,055 |
| Dec 15, 2025 | 3.95 | 4.08 | 3.94 | 4.00 | 4.00 | 1.01% | 35,159 |
| Dec 12, 2025 | 3.99 | 4.03 | 3.95 | 3.96 | 3.96 | 0.89% | 18,342 |
| Dec 11, 2025 | 3.98 | 4.02 | 3.91 | 3.92 | 3.92 | -2.00% | 36,213 |
| Dec 10, 2025 | 4.04 | 4.04 | 3.98 | 4.00 | 4.00 | -0.87% | 14,035 |
| Dec 9, 2025 | 4.06 | 4.08 | 4.00 | 4.04 | 4.04 | 0.12% | 14,280 |
| Dec 8, 2025 | 4.02 | 4.08 | 3.95 | 4.03 | 4.03 | -0.86% | 14,326 |
| Dec 5, 2025 | 4.12 | 4.12 | 4.06 | 4.07 | 4.07 | -1.09% | 10,441 |
| Dec 4, 2025 | 4.20 | 4.20 | 4.02 | 4.11 | 4.11 | 1.23% | 10,412 |
| Dec 3, 2025 | 4.16 | 4.18 | 4.02 | 4.06 | 4.06 | -2.52% | 19,576 |
| Dec 2, 2025 | 4.15 | 4.25 | 4.06 | 4.17 | 4.17 | -0.36% | 9,576 |
| Dec 1, 2025 | 4.22 | 4.25 | 4.15 | 4.18 | 4.18 | -1.88% | 9,083 |
| Nov 28, 2025 | 4.29 | 4.30 | 4.20 | 4.26 | 4.26 | -0.93% | 25,186 |
| Nov 27, 2025 | 4.29 | 4.30 | 4.24 | 4.30 | 4.30 | 0.23% | 14,775 |
| Nov 26, 2025 | 4.25 | 4.30 | 4.20 | 4.29 | 4.29 | 0.94% | 12,501 |
| Nov 25, 2025 | 4.20 | 4.25 | 4.20 | 4.25 | 4.25 | 2.16% | 7,591 |
| Nov 24, 2025 | 4.20 | 4.25 | 4.16 | 4.16 | 4.16 | -2.00% | 8,980 |
| Nov 21, 2025 | 4.31 | 4.34 | 4.18 | 4.25 | 4.25 | -1.51% | 11,373 |
| Nov 20, 2025 | 4.30 | 4.35 | 4.18 | 4.31 | 4.31 | -1.15% | 10,373 |
| Nov 19, 2025 | 4.38 | 4.38 | 4.28 | 4.36 | 4.36 | 0.23% | 2,114 |
| Nov 18, 2025 | 4.45 | 4.45 | 4.15 | 4.35 | 4.35 | -2.36% | 13,821 |
| Nov 17, 2025 | 4.58 | 4.58 | 4.38 | 4.46 | 4.46 | -2.09% | 13,292 |
| Nov 14, 2025 | 4.32 | 4.60 | 4.31 | 4.55 | 4.55 | 5.45% | 39,475 |
| Nov 13, 2025 | 4.27 | 4.34 | 4.21 | 4.32 | 4.32 | -1.71% | 31,834 |
| Nov 12, 2025 | 4.53 | 4.53 | 4.26 | 4.39 | 4.39 | -3.73% | 44,569 |
| Nov 10, 2025 | 4.69 | 4.69 | 4.47 | 4.56 | 4.56 | -2.88% | 16,755 |
| Nov 7, 2025 | 4.72 | 4.75 | 4.56 | 4.70 | 4.70 | -1.37% | 9,502 |
| Nov 6, 2025 | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | 0.74% | 5,763 |
| Nov 5, 2025 | 4.95 | 4.95 | 4.66 | 4.73 | 4.73 | -5.31% | 35,439 |
| Nov 4, 2025 | 5.18 | 5.18 | 4.80 | 4.99 | 4.99 | -2.35% | 26,710 |
| Nov 3, 2025 | 5.23 | 5.24 | 5.08 | 5.11 | 5.11 | -1.73% | 11,058 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.12 | 5.20 | 5.20 | -1.52% | 3,935 |
| Oct 30, 2025 | 5.29 | 5.32 | 5.24 | 5.28 | 5.28 | 0.96% | 4,238 |
| Oct 29, 2025 | 5.29 | 5.32 | 5.19 | 5.23 | 5.23 | -1.13% | 3,221 |
| Oct 28, 2025 | 5.25 | 5.32 | 5.02 | 5.29 | 5.29 | 3.32% | 22,585 |
| Oct 27, 2025 | 5.48 | 5.50 | 5.12 | 5.12 | 5.12 | -6.57% | 23,146 |
| Oct 24, 2025 | 5.46 | 5.52 | 5.43 | 5.48 | 5.48 | -0.36% | 3,823 |
| Oct 23, 2025 | 5.53 | 5.55 | 5.43 | 5.50 | 5.50 | -0.90% | 4,288 |
| Oct 22, 2025 | 5.56 | 5.56 | 5.46 | 5.55 | 5.55 | -0.54% | 18,615 |
| Oct 21, 2025 | 5.52 | 5.63 | 5.47 | 5.58 | 5.58 | 1.27% | 19,407 |
| Oct 20, 2025 | 5.47 | 5.51 | 5.40 | 5.51 | 5.51 | - | 12,622 |
| Oct 17, 2025 | 5.51 | 5.51 | 5.45 | 5.51 | 5.51 | - | 449 |
| Oct 16, 2025 | 5.43 | 5.52 | 5.43 | 5.51 | 5.51 | 0.18% | 4,916 |
| Oct 15, 2025 | 5.50 | 5.52 | 5.41 | 5.50 | 5.50 | - | 13,089 |
| Oct 14, 2025 | 5.47 | 5.53 | 5.41 | 5.50 | 5.50 | 0.55% | 9,924 |
| Oct 13, 2025 | 5.52 | 5.58 | 5.32 | 5.47 | 5.47 | -2.15% | 9,438 |
| Oct 10, 2025 | 5.50 | 5.60 | 5.50 | 5.59 | 5.59 | 2.19% | 8,624 |