Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland
· Delayed Price · Currency is PLN 468.00
-1.00 (-0.21%)
Mar 6, 2026, 5:01 PM CET
Spyrosoft Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 469.00 | 470.00 | 469.00 | 470.00 | - | 0.21% | 95 |
| Mar 5, 2026 | 470.00 | 470.00 | 465.00 | 469.00 | 469.00 | -0.21% | 76 |
| Mar 4, 2026 | 464.00 | 472.00 | 463.00 | 470.00 | 470.00 | 1.29% | 71 |
| Mar 3, 2026 | 480.00 | 480.00 | 458.00 | 464.00 | 464.00 | -2.32% | 386 |
| Mar 2, 2026 | 485.00 | 485.00 | 458.00 | 475.00 | 475.00 | -2.46% | 531 |
| Feb 27, 2026 | 480.00 | 489.00 | 480.00 | 487.00 | 487.00 | 2.10% | 764 |
| Feb 26, 2026 | 468.00 | 483.00 | 468.00 | 477.00 | 477.00 | 3.02% | 280 |
| Feb 25, 2026 | 467.00 | 471.00 | 463.00 | 463.00 | 463.00 | -0.64% | 154 |
| Feb 24, 2026 | 480.00 | 480.00 | 463.00 | 466.00 | 466.00 | -2.10% | 643 |
| Feb 23, 2026 | 480.00 | 481.00 | 475.00 | 476.00 | 476.00 | -1.04% | 251 |
| Feb 20, 2026 | 483.00 | 483.00 | 481.00 | 481.00 | 481.00 | -0.41% | 39 |
| Feb 19, 2026 | 482.00 | 488.00 | 477.00 | 483.00 | 483.00 | - | 217 |
| Feb 18, 2026 | 477.00 | 483.00 | 476.00 | 483.00 | 483.00 | 1.90% | 119 |
| Feb 17, 2026 | 482.00 | 482.00 | 474.00 | 474.00 | 474.00 | -1.66% | 266 |
| Feb 16, 2026 | 487.00 | 487.00 | 478.00 | 482.00 | 482.00 | -1.63% | 520 |
| Feb 13, 2026 | 496.00 | 496.00 | 482.00 | 490.00 | 490.00 | -1.41% | 175 |
| Feb 12, 2026 | 490.00 | 498.00 | 472.00 | 497.00 | 497.00 | 0.81% | 776 |
| Feb 11, 2026 | 491.00 | 498.00 | 489.00 | 493.00 | 493.00 | 0.20% | 373 |
| Feb 10, 2026 | 502.00 | 504.00 | 480.00 | 492.00 | 492.00 | -3.15% | 1,247 |
| Feb 9, 2026 | 508.00 | 512.00 | 500.00 | 508.00 | 508.00 | - | 334 |
| Feb 6, 2026 | 504.00 | 510.00 | 498.00 | 508.00 | 508.00 | - | 272 |
| Feb 5, 2026 | 530.00 | 530.00 | 502.00 | 508.00 | 508.00 | -4.15% | 425 |
| Feb 4, 2026 | 520.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.32% | 395 |
| Feb 3, 2026 | 520.00 | 520.00 | 510.00 | 518.00 | 518.00 | -0.38% | 158 |
| Feb 2, 2026 | 516.00 | 524.00 | 510.00 | 520.00 | 520.00 | - | 121 |
| Jan 30, 2026 | 524.00 | 528.00 | 520.00 | 520.00 | 520.00 | -0.76% | 144 |
| Jan 29, 2026 | 530.00 | 530.00 | 520.00 | 524.00 | 524.00 | 0.38% | 189 |
| Jan 28, 2026 | 538.00 | 538.00 | 522.00 | 522.00 | 522.00 | -2.25% | 282 |
| Jan 27, 2026 | 540.00 | 544.00 | 532.00 | 534.00 | 534.00 | -1.11% | 120 |
| Jan 26, 2026 | 536.00 | 544.00 | 530.00 | 540.00 | 540.00 | 0.75% | 376 |
| Jan 23, 2026 | 538.00 | 544.00 | 528.00 | 536.00 | 536.00 | - | 181 |
| Jan 22, 2026 | 522.00 | 536.00 | 522.00 | 536.00 | 536.00 | 3.08% | 362 |
| Jan 21, 2026 | 520.00 | 520.00 | 510.00 | 520.00 | 520.00 | -0.38% | 278 |
| Jan 20, 2026 | 528.00 | 530.00 | 512.00 | 522.00 | 522.00 | -1.14% | 190 |
| Jan 19, 2026 | 500.00 | 528.00 | 493.00 | 528.00 | 528.00 | 7.10% | 498 |
| Jan 16, 2026 | 510.00 | 520.00 | 492.00 | 493.00 | 493.00 | -2.57% | 2,462 |
| Jan 15, 2026 | 524.00 | 524.00 | 500.00 | 506.00 | 506.00 | -2.69% | 1,400 |
| Jan 14, 2026 | 530.00 | 530.00 | 516.00 | 520.00 | 520.00 | -1.14% | 730 |
| Jan 13, 2026 | 546.00 | 546.00 | 524.00 | 526.00 | 526.00 | -2.59% | 689 |
| Jan 12, 2026 | 552.00 | 552.00 | 526.00 | 540.00 | 540.00 | -2.17% | 2,500 |
| Jan 9, 2026 | 578.00 | 580.00 | 550.00 | 552.00 | 552.00 | -4.50% | 1,047 |
| Jan 8, 2026 | 596.00 | 596.00 | 576.00 | 578.00 | 578.00 | -3.67% | 201 |
| Jan 7, 2026 | 582.00 | 600.00 | 560.00 | 600.00 | 600.00 | 3.09% | 1,256 |
| Jan 5, 2026 | 596.00 | 596.00 | 580.00 | 582.00 | 582.00 | -3.00% | 173 |
| Jan 2, 2026 | 570.00 | 600.00 | 552.00 | 600.00 | 600.00 | 4.53% | 1,006 |
| Dec 30, 2025 | 578.00 | 578.00 | 566.00 | 574.00 | 574.00 | 1.06% | 160 |
| Dec 29, 2025 | 572.00 | 580.00 | 566.00 | 568.00 | 568.00 | -0.35% | 126 |
| Dec 23, 2025 | 578.00 | 580.00 | 570.00 | 570.00 | 570.00 | -1.04% | 413 |
| Dec 22, 2025 | 572.00 | 580.00 | 572.00 | 576.00 | 576.00 | 0.70% | 146 |
| Dec 19, 2025 | 572.00 | 574.00 | 570.00 | 572.00 | 572.00 | 0.35% | 143 |
| Dec 18, 2025 | 578.00 | 578.00 | 568.00 | 570.00 | 570.00 | 0.35% | 52 |
| Dec 17, 2025 | 570.00 | 578.00 | 568.00 | 568.00 | 568.00 | - | 287 |
| Dec 16, 2025 | 570.00 | 584.00 | 566.00 | 568.00 | 568.00 | -2.07% | 360 |
| Dec 15, 2025 | 568.00 | 584.00 | 564.00 | 580.00 | 580.00 | 2.11% | 1,501 |
| Dec 12, 2025 | 570.00 | 580.00 | 564.00 | 568.00 | 568.00 | -0.35% | 95 |
| Dec 11, 2025 | 568.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.35% | 752 |
| Dec 10, 2025 | 568.00 | 582.00 | 566.00 | 568.00 | 568.00 | - | 87 |
| Dec 9, 2025 | 572.00 | 582.00 | 566.00 | 568.00 | 568.00 | -0.70% | 261 |
| Dec 8, 2025 | 582.00 | 582.00 | 560.00 | 572.00 | 572.00 | 4.00% | 542 |
| 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 |