Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland
· Delayed Price · Currency is PLN 550.00
-4.00 (-0.72%)
At close: Dec 5, 2025
Spyrosoft Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 542.00 | 556.00 | 542.00 | 550.00 | 550.00 | -0.72% | 283 |
| Dec 4, 2025 | 550.00 | 564.00 | 544.00 | 554.00 | 554.00 | 1.09% | 1,091 |
| Dec 3, 2025 | 554.00 | 554.00 | 546.00 | 548.00 | 548.00 | -0.72% | 161 |
| Dec 2, 2025 | 552.00 | 554.00 | 548.00 | 552.00 | 552.00 | - | 143 |
| Dec 1, 2025 | 532.00 | 556.00 | 528.00 | 552.00 | 552.00 | 4.94% | 407 |
| Nov 28, 2025 | 540.00 | 540.00 | 526.00 | 526.00 | 526.00 | -1.87% | 415 |
| Nov 27, 2025 | 516.00 | 538.00 | 516.00 | 536.00 | 536.00 | 3.88% | 509 |
| Nov 26, 2025 | 518.00 | 518.00 | 514.00 | 516.00 | 516.00 | -0.39% | 151 |
| Nov 25, 2025 | 504.00 | 530.00 | 504.00 | 518.00 | 518.00 | 4.02% | 1,675 |
| Nov 24, 2025 | 482.00 | 504.00 | 482.00 | 498.00 | 498.00 | 3.53% | 284 |
| Nov 21, 2025 | 482.00 | 486.00 | 479.00 | 481.00 | 481.00 | -0.21% | 124 |
| Nov 20, 2025 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 0.21% | 103 |
| Nov 19, 2025 | 480.00 | 481.00 | 473.00 | 481.00 | 481.00 | 0.21% | 149 |
| Nov 18, 2025 | 490.00 | 495.00 | 473.00 | 480.00 | 480.00 | -2.83% | 291 |
| Nov 17, 2025 | 469.00 | 495.00 | 469.00 | 494.00 | 494.00 | 5.78% | 440 |
| Nov 14, 2025 | 481.00 | 486.00 | 458.00 | 467.00 | 467.00 | -2.91% | 1,211 |
| Nov 13, 2025 | 490.00 | 490.00 | 481.00 | 481.00 | 481.00 | -1.84% | 56 |
| Nov 12, 2025 | 495.00 | 497.00 | 490.00 | 490.00 | 490.00 | -1.01% | 126 |
| Nov 10, 2025 | 480.00 | 495.00 | 480.00 | 495.00 | 495.00 | 2.48% | 282 |
| Nov 7, 2025 | 480.00 | 485.00 | 470.00 | 483.00 | 483.00 | 0.21% | 754 |
| Nov 6, 2025 | 489.00 | 490.00 | 476.00 | 482.00 | 482.00 | -1.43% | 729 |
| Nov 5, 2025 | 498.00 | 498.00 | 483.00 | 489.00 | 489.00 | -1.81% | 631 |
| Nov 4, 2025 | 514.00 | 514.00 | 494.00 | 498.00 | 498.00 | -3.49% | 1,148 |
| Nov 3, 2025 | 534.00 | 538.00 | 491.00 | 516.00 | 516.00 | -3.37% | 686 |
| Oct 31, 2025 | 544.00 | 544.00 | 530.00 | 534.00 | 534.00 | 0.38% | 60 |
| Oct 30, 2025 | 530.00 | 548.00 | 530.00 | 532.00 | 532.00 | 0.38% | 169 |
| Oct 29, 2025 | 546.00 | 550.00 | 528.00 | 530.00 | 530.00 | -3.28% | 229 |
| Oct 28, 2025 | 540.00 | 552.00 | 540.00 | 548.00 | 548.00 | 1.48% | 93 |
| Oct 27, 2025 | 562.00 | 564.00 | 538.00 | 540.00 | 540.00 | -2.17% | 128 |
| Oct 24, 2025 | 534.00 | 556.00 | 530.00 | 552.00 | 552.00 | 3.37% | 218 |
| Oct 23, 2025 | 530.00 | 550.00 | 530.00 | 534.00 | 534.00 | 0.75% | 170 |
| Oct 22, 2025 | 530.00 | 546.00 | 520.00 | 530.00 | 530.00 | - | 257 |
| Oct 21, 2025 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 94 |
| Oct 20, 2025 | 508.00 | 534.00 | 506.00 | 530.00 | 530.00 | 4.74% | 325 |
| Oct 17, 2025 | 512.00 | 512.00 | 506.00 | 506.00 | 506.00 | -1.17% | 120 |
| Oct 16, 2025 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | 0.39% | 134 |
| Oct 15, 2025 | 510.00 | 514.00 | 510.00 | 510.00 | 510.00 | - | 103 |
| Oct 14, 2025 | 512.00 | 514.00 | 502.00 | 510.00 | 510.00 | - | 105 |
| Oct 13, 2025 | 506.00 | 530.00 | 504.00 | 510.00 | 510.00 | -0.39% | 217 |
| Oct 10, 2025 | 514.00 | 514.00 | 502.00 | 512.00 | 512.00 | -0.39% | 130 |
| Oct 9, 2025 | 536.00 | 536.00 | 504.00 | 514.00 | 514.00 | -4.10% | 691 |
| Oct 8, 2025 | 540.00 | 540.00 | 524.00 | 536.00 | 536.00 | -0.74% | 179 |
| Oct 7, 2025 | 530.00 | 552.00 | 524.00 | 540.00 | 540.00 | 2.27% | 404 |
| Oct 6, 2025 | 510.00 | 528.00 | 502.00 | 528.00 | 528.00 | 3.53% | 667 |
| Oct 3, 2025 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | -1.54% | 96 |
| Oct 2, 2025 | 514.00 | 526.00 | 512.00 | 518.00 | 518.00 | 1.57% | 227 |
| Oct 1, 2025 | 512.00 | 514.00 | 504.00 | 510.00 | 510.00 | -0.39% | 152 |
| Sep 30, 2025 | 512.00 | 520.00 | 500.00 | 512.00 | 512.00 | - | 255 |
| Sep 29, 2025 | 508.00 | 534.00 | 508.00 | 512.00 | 512.00 | 1.19% | 164 |
| Sep 26, 2025 | 504.00 | 512.00 | 500.00 | 506.00 | 506.00 | - | 223 |
| Sep 25, 2025 | 512.00 | 518.00 | 499.00 | 506.00 | 506.00 | -1.17% | 533 |
| Sep 24, 2025 | 526.00 | 526.00 | 512.00 | 512.00 | 512.00 | -0.78% | 24 |
| Sep 23, 2025 | 514.00 | 526.00 | 508.00 | 516.00 | 516.00 | 1.18% | 159 |
| Sep 22, 2025 | 526.00 | 526.00 | 504.00 | 510.00 | 510.00 | 2.00% | 385 |
| Sep 19, 2025 | 506.00 | 512.00 | 491.00 | 500.00 | 500.00 | 0.20% | 638 |
| Sep 18, 2025 | 520.00 | 522.00 | 499.00 | 499.00 | 499.00 | -4.04% | 945 |
| Sep 17, 2025 | 526.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.14% | 759 |
| Sep 16, 2025 | 526.00 | 530.00 | 526.00 | 526.00 | 526.00 | -0.38% | 579 |
| Sep 15, 2025 | 530.00 | 534.00 | 528.00 | 528.00 | 528.00 | -0.38% | 480 |
| Sep 12, 2025 | 534.00 | 540.00 | 526.00 | 530.00 | 530.00 | -0.38% | 260 |
| Sep 11, 2025 | 548.00 | 548.00 | 530.00 | 532.00 | 532.00 | -1.85% | 562 |
| Sep 10, 2025 | 536.00 | 550.00 | 524.00 | 542.00 | 542.00 | 0.74% | 354 |
| Sep 9, 2025 | 538.00 | 546.00 | 524.00 | 538.00 | 538.00 | - | 919 |
| Sep 8, 2025 | 560.00 | 560.00 | 534.00 | 538.00 | 538.00 | -3.93% | 1,600 |
| Sep 5, 2025 | 568.00 | 586.00 | 548.00 | 560.00 | 560.00 | -11.11% | 3,359 |
| Sep 4, 2025 | 616.00 | 630.00 | 610.00 | 630.00 | 630.00 | 3.28% | 389 |
| Sep 3, 2025 | 582.00 | 618.00 | 582.00 | 610.00 | 610.00 | 7.02% | 299 |
| Sep 2, 2025 | 580.00 | 584.00 | 570.00 | 570.00 | 570.00 | -0.70% | 177 |
| Sep 1, 2025 | 586.00 | 592.00 | 572.00 | 574.00 | 574.00 | -2.71% | 263 |
| Aug 29, 2025 | 592.00 | 594.00 | 572.00 | 590.00 | 590.00 | -1.01% | 347 |
| Aug 28, 2025 | 598.00 | 598.00 | 590.00 | 596.00 | 596.00 | -0.33% | 84 |
| Aug 27, 2025 | 600.00 | 600.00 | 592.00 | 598.00 | 598.00 | -0.33% | 60 |
| Aug 26, 2025 | 598.00 | 600.00 | 592.00 | 600.00 | 600.00 | 1.01% | 74 |
| Aug 25, 2025 | 580.00 | 608.00 | 580.00 | 594.00 | 594.00 | 1.71% | 457 |
| Aug 22, 2025 | 584.00 | 592.00 | 578.00 | 584.00 | 584.00 | - | 393 |
| Aug 21, 2025 | 584.00 | 592.00 | 584.00 | 584.00 | 584.00 | 0.34% | 163 |
| Aug 20, 2025 | 584.00 | 602.00 | 568.00 | 582.00 | 582.00 | -2.02% | 346 |
| Aug 19, 2025 | 598.00 | 598.00 | 582.00 | 594.00 | 594.00 | 1.02% | 73 |
| Aug 18, 2025 | 572.00 | 596.00 | 572.00 | 588.00 | 588.00 | 3.16% | 502 |
| Aug 14, 2025 | 626.00 | 636.00 | 568.00 | 570.00 | 570.00 | -9.24% | 2,313 |
| Aug 13, 2025 | 620.00 | 630.00 | 620.00 | 628.00 | 628.00 | 1.62% | 681 |
| Aug 12, 2025 | 600.00 | 620.00 | 586.00 | 618.00 | 618.00 | 1.31% | 346 |
| Aug 11, 2025 | 600.00 | 610.00 | 590.00 | 610.00 | 610.00 | 2.01% | 149 |
| Aug 8, 2025 | 594.00 | 600.00 | 590.00 | 598.00 | 598.00 | 0.34% | 52 |
| Aug 7, 2025 | 612.00 | 612.00 | 596.00 | 596.00 | 596.00 | -2.93% | 175 |
| Aug 6, 2025 | 600.00 | 616.00 | 600.00 | 614.00 | 614.00 | 3.02% | 279 |
| Aug 5, 2025 | 596.00 | 608.00 | 582.00 | 596.00 | 596.00 | -1.32% | 214 |
| Aug 4, 2025 | 582.00 | 606.00 | 582.00 | 604.00 | 604.00 | 3.78% | 173 |
| Aug 1, 2025 | 618.00 | 618.00 | 564.00 | 582.00 | 582.00 | -5.83% | 1,930 |
| Jul 31, 2025 | 616.00 | 620.00 | 606.00 | 618.00 | 618.00 | 0.98% | 145 |
| Jul 30, 2025 | 628.00 | 628.00 | 610.00 | 612.00 | 612.00 | -0.33% | 176 |
| Jul 29, 2025 | 620.00 | 626.00 | 614.00 | 614.00 | 614.00 | -2.54% | 142 |
| Jul 28, 2025 | 618.00 | 632.00 | 618.00 | 630.00 | 630.00 | 1.61% | 103 |
| Jul 25, 2025 | 612.00 | 632.00 | 612.00 | 620.00 | 620.00 | 1.31% | 89 |
| Jul 24, 2025 | 620.00 | 626.00 | 610.00 | 612.00 | 612.00 | -2.55% | 103 |
| Jul 23, 2025 | 636.00 | 644.00 | 620.00 | 628.00 | 628.00 | -1.26% | 297 |
| Jul 22, 2025 | 630.00 | 644.00 | 628.00 | 636.00 | 636.00 | 0.95% | 213 |
| Jul 21, 2025 | 632.00 | 644.00 | 624.00 | 630.00 | 630.00 | -0.63% | 487 |
| Jul 18, 2025 | 620.00 | 638.00 | 618.00 | 634.00 | 634.00 | 2.26% | 792 |
| Jul 17, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | 3.68% | 266 |