Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland
· Delayed Price · Currency is PLN 446.00
-28.00 (-5.91%)
Apr 28, 2026, 5:00 PM CET
Spyrosoft Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 467.00 | 467.00 | 440.00 | 446.00 | 446.00 | -5.91% | 507 |
| Apr 27, 2026 | 440.00 | 474.00 | 435.00 | 474.00 | 474.00 | 7.73% | 719 |
| Apr 24, 2026 | 440.00 | 440.00 | 427.00 | 440.00 | 440.00 | -0.23% | 212 |
| Apr 23, 2026 | 460.00 | 463.00 | 441.00 | 441.00 | 441.00 | -3.08% | 109 |
| Apr 22, 2026 | 460.00 | 460.00 | 454.00 | 455.00 | 455.00 | - | 71 |
| Apr 21, 2026 | 446.00 | 463.00 | 446.00 | 455.00 | 455.00 | 2.02% | 295 |
| Apr 20, 2026 | 439.00 | 449.00 | 438.00 | 446.00 | 446.00 | -0.89% | 395 |
| Apr 17, 2026 | 440.00 | 476.00 | 437.00 | 450.00 | 450.00 | 2.74% | 888 |
| Apr 16, 2026 | 426.00 | 438.00 | 426.00 | 438.00 | 438.00 | 2.82% | 390 |
| Apr 15, 2026 | 424.00 | 427.00 | 419.00 | 426.00 | 426.00 | 0.47% | 392 |
| Apr 14, 2026 | 425.00 | 425.00 | 423.00 | 424.00 | 424.00 | -0.70% | 332 |
| Apr 13, 2026 | 421.00 | 427.00 | 421.00 | 427.00 | 427.00 | 1.43% | 171 |
| Apr 10, 2026 | 416.00 | 426.00 | 411.00 | 421.00 | 421.00 | 1.45% | 463 |
| Apr 9, 2026 | 420.00 | 420.00 | 415.00 | 415.00 | 415.00 | -0.48% | 30 |
| Apr 8, 2026 | 420.00 | 426.00 | 409.00 | 417.00 | 417.00 | 1.96% | 320 |
| Apr 7, 2026 | 418.00 | 420.00 | 401.00 | 409.00 | 409.00 | -2.39% | 667 |
| Apr 2, 2026 | 422.00 | 423.00 | 415.00 | 419.00 | 419.00 | -1.18% | 134 |
| Apr 1, 2026 | 426.00 | 426.00 | 414.00 | 424.00 | 424.00 | 0.24% | 495 |
| Mar 31, 2026 | 434.00 | 435.00 | 415.00 | 423.00 | 423.00 | -6.00% | 1,271 |
| Mar 30, 2026 | 430.00 | 450.00 | 430.00 | 450.00 | 450.00 | 3.45% | 217 |
| Mar 27, 2026 | 452.00 | 452.00 | 425.00 | 435.00 | 435.00 | -4.40% | 772 |
| Mar 26, 2026 | 450.00 | 456.00 | 448.00 | 455.00 | 455.00 | 1.56% | 65 |
| Mar 25, 2026 | 453.00 | 454.00 | 447.00 | 448.00 | 448.00 | - | 135 |
| Mar 24, 2026 | 455.00 | 458.00 | 440.00 | 448.00 | 448.00 | -0.67% | 151 |
| Mar 23, 2026 | 459.00 | 459.00 | 439.00 | 451.00 | 451.00 | -0.66% | 883 |
| Mar 20, 2026 | 462.00 | 462.00 | 454.00 | 454.00 | 454.00 | -2.16% | 243 |
| Mar 19, 2026 | 473.00 | 473.00 | 461.00 | 464.00 | 464.00 | -2.32% | 166 |
| Mar 18, 2026 | 472.00 | 484.00 | 472.00 | 475.00 | 475.00 | 0.64% | 128 |
| Mar 17, 2026 | 480.00 | 481.00 | 465.00 | 472.00 | 472.00 | -1.67% | 171 |
| Mar 16, 2026 | 487.00 | 489.00 | 476.00 | 480.00 | 480.00 | -0.83% | 165 |
| Mar 13, 2026 | 481.00 | 487.00 | 479.00 | 484.00 | 484.00 | 1.04% | 248 |
| Mar 12, 2026 | 473.00 | 486.00 | 471.00 | 479.00 | 479.00 | 1.70% | 344 |
| Mar 11, 2026 | 479.00 | 479.00 | 471.00 | 471.00 | 471.00 | -0.21% | 181 |
| Mar 10, 2026 | 463.00 | 488.00 | 463.00 | 472.00 | 472.00 | 1.94% | 379 |
| Mar 9, 2026 | 464.00 | 468.00 | 454.00 | 463.00 | 463.00 | -1.07% | 360 |
| Mar 6, 2026 | 469.00 | 473.00 | 464.00 | 468.00 | 468.00 | -0.21% | 331 |
| 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 |