Synthaverse S.A. (WSE:SVE)
Poland
· Delayed Price · Currency is PLN 3.750
+0.050 (1.35%)
Dec 5, 2025, 5:04 PM CET
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.70 | 3.74 | 3.63 | 3.71 | - | 0.27% | 41,849 |
| Dec 4, 2025 | 3.71 | 3.76 | 3.62 | 3.70 | 3.70 | -1.46% | 108,009 |
| Dec 3, 2025 | 3.84 | 3.85 | 3.70 | 3.76 | 3.76 | -2.34% | 122,530 |
| Dec 2, 2025 | 3.89 | 3.92 | 3.80 | 3.85 | 3.85 | -1.41% | 86,343 |
| Dec 1, 2025 | 3.91 | 3.97 | 3.78 | 3.90 | 3.90 | -3.35% | 206,470 |
| Nov 28, 2025 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | - | 30,536 |
| Nov 27, 2025 | 3.92 | 4.05 | 3.90 | 4.04 | 4.04 | 2.93% | 85,258 |
| Nov 26, 2025 | 3.90 | 3.95 | 3.90 | 3.92 | 3.92 | -0.13% | 44,331 |
| Nov 25, 2025 | 3.91 | 3.94 | 3.89 | 3.93 | 3.93 | 0.38% | 31,028 |
| Nov 24, 2025 | 3.92 | 3.95 | 3.85 | 3.91 | 3.91 | -0.26% | 24,289 |
| Nov 21, 2025 | 4.00 | 4.00 | 3.84 | 3.92 | 3.92 | -2.49% | 66,920 |
| Nov 20, 2025 | 4.03 | 4.04 | 3.98 | 4.02 | 4.02 | -0.12% | 19,672 |
| Nov 19, 2025 | 4.07 | 4.07 | 3.95 | 4.03 | 4.03 | 0.50% | 28,341 |
| Nov 18, 2025 | 4.00 | 4.05 | 3.69 | 4.01 | 4.01 | - | 193,258 |
| Nov 17, 2025 | 4.05 | 4.09 | 3.95 | 4.01 | 4.01 | -1.84% | 79,221 |
| Nov 14, 2025 | 4.09 | 4.13 | 4.00 | 4.08 | 4.08 | -0.12% | 91,827 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.04 | 4.09 | 4.09 | -0.37% | 52,114 |
| Nov 12, 2025 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | -0.97% | 40,020 |
| Nov 10, 2025 | 4.14 | 4.14 | 4.07 | 4.14 | 4.14 | 1.72% | 32,783 |
| Nov 7, 2025 | 4.12 | 4.12 | 4.04 | 4.07 | 4.07 | -0.49% | 35,288 |
| Nov 6, 2025 | 4.22 | 4.22 | 4.09 | 4.09 | 4.09 | -1.92% | 68,189 |
| Nov 5, 2025 | 4.01 | 4.17 | 4.01 | 4.17 | 4.17 | 3.73% | 121,485 |
| Nov 4, 2025 | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -0.74% | 76,869 |
| Nov 3, 2025 | 4.09 | 4.11 | 4.05 | 4.05 | 4.05 | -1.22% | 90,005 |
| Oct 31, 2025 | 4.11 | 4.15 | 4.09 | 4.10 | 4.10 | - | 52,592 |
| Oct 30, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -0.97% | 50,560 |
| Oct 29, 2025 | 4.10 | 4.18 | 4.09 | 4.14 | 4.14 | 0.98% | 53,157 |
| Oct 28, 2025 | 4.11 | 4.16 | 4.10 | 4.10 | 4.10 | - | 120,226 |
| Oct 27, 2025 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | -2.15% | 78,558 |
| Oct 24, 2025 | 4.22 | 4.25 | 4.19 | 4.19 | 4.19 | -0.24% | 36,597 |
| Oct 23, 2025 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | 0.36% | 39,374 |
| Oct 22, 2025 | 4.25 | 4.25 | 4.17 | 4.19 | 4.19 | 0.12% | 70,509 |
| Oct 21, 2025 | 4.19 | 4.29 | 4.17 | 4.18 | 4.18 | - | 119,159 |
| Oct 20, 2025 | 4.26 | 4.30 | 4.18 | 4.18 | 4.18 | -1.88% | 110,143 |
| Oct 17, 2025 | 4.23 | 4.29 | 4.18 | 4.26 | 4.26 | - | 24,148 |
| Oct 16, 2025 | 4.13 | 4.34 | 4.10 | 4.26 | 4.26 | 3.40% | 124,084 |
| Oct 15, 2025 | 4.12 | 4.22 | 4.10 | 4.12 | 4.12 | - | 42,607 |
| Oct 14, 2025 | 4.16 | 4.20 | 4.08 | 4.12 | 4.12 | -0.72% | 58,612 |
| Oct 13, 2025 | 4.21 | 4.25 | 4.14 | 4.15 | 4.15 | -1.31% | 88,791 |
| Oct 10, 2025 | 4.21 | 4.28 | 4.20 | 4.21 | 4.21 | -0.12% | 22,069 |
| Oct 9, 2025 | 4.25 | 4.28 | 4.18 | 4.21 | 4.21 | -0.47% | 143,969 |
| Oct 8, 2025 | 4.30 | 4.32 | 4.21 | 4.23 | 4.23 | -1.63% | 51,447 |
| Oct 7, 2025 | 4.31 | 4.33 | 4.26 | 4.30 | 4.30 | 0.47% | 54,029 |
| Oct 6, 2025 | 4.32 | 4.32 | 4.21 | 4.28 | 4.28 | 1.18% | 56,034 |
| Oct 3, 2025 | 4.35 | 4.40 | 4.20 | 4.23 | 4.23 | -2.08% | 119,195 |
| Oct 2, 2025 | 4.29 | 4.38 | 4.25 | 4.32 | 4.32 | 0.70% | 45,329 |
| Oct 1, 2025 | 4.25 | 4.34 | 4.17 | 4.29 | 4.29 | -2.05% | 199,539 |
| Sep 30, 2025 | 4.49 | 4.49 | 4.38 | 4.38 | 4.38 | -2.23% | 63,475 |
| Sep 29, 2025 | 4.50 | 4.55 | 4.41 | 4.48 | 4.48 | 4.19% | 324,113 |
| Sep 26, 2025 | 4.30 | 4.34 | 4.24 | 4.30 | 4.30 | 0.12% | 58,826 |
| Sep 25, 2025 | 4.40 | 4.40 | 4.25 | 4.30 | 4.30 | -2.72% | 161,577 |
| Sep 24, 2025 | 4.39 | 4.42 | 4.33 | 4.42 | 4.42 | 0.57% | 23,838 |
| Sep 23, 2025 | 4.40 | 4.43 | 4.35 | 4.39 | 4.39 | -0.11% | 43,640 |
| Sep 22, 2025 | 4.35 | 4.45 | 4.33 | 4.40 | 4.40 | 1.50% | 54,782 |
| Sep 19, 2025 | 4.20 | 4.34 | 4.11 | 4.33 | 4.33 | 1.17% | 226,661 |
| Sep 18, 2025 | 4.39 | 4.40 | 4.24 | 4.28 | 4.28 | -2.39% | 167,638 |
| Sep 17, 2025 | 4.46 | 4.46 | 4.30 | 4.39 | 4.39 | -1.24% | 207,661 |
| Sep 16, 2025 | 4.50 | 4.52 | 4.42 | 4.44 | 4.44 | -1.33% | 180,216 |
| Sep 15, 2025 | 4.49 | 4.54 | 4.44 | 4.50 | 4.50 | 0.22% | 430,765 |
| Sep 12, 2025 | 4.50 | 4.51 | 4.45 | 4.49 | 4.49 | -0.22% | 158,245 |
| Sep 11, 2025 | 4.54 | 4.55 | 4.48 | 4.50 | 4.50 | -0.88% | 80,416 |
| Sep 10, 2025 | 4.61 | 4.61 | 4.47 | 4.54 | 4.54 | -1.63% | 156,040 |
| Sep 9, 2025 | 4.61 | 4.63 | 4.59 | 4.62 | 4.62 | 0.33% | 73,508 |
| Sep 8, 2025 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | -0.54% | 158,557 |
| Sep 5, 2025 | 4.69 | 4.70 | 4.55 | 4.63 | 4.63 | -1.49% | 125,933 |
| Sep 4, 2025 | 4.71 | 4.75 | 4.70 | 4.70 | 4.70 | -0.53% | 20,786 |
| Sep 3, 2025 | 4.71 | 4.77 | 4.70 | 4.72 | 4.72 | -1.15% | 31,647 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | -0.10% | 110,630 |
| Sep 1, 2025 | 4.86 | 4.86 | 4.74 | 4.78 | 4.78 | -1.65% | 33,892 |
| Aug 29, 2025 | 4.85 | 4.89 | 4.72 | 4.86 | 4.86 | 1.25% | 25,700 |
| Aug 28, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -1.64% | 15,312 |
| Aug 27, 2025 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.51% | 21,935 |
| Aug 26, 2025 | 4.82 | 4.90 | 4.81 | 4.86 | 4.86 | -0.61% | 26,547 |
| Aug 25, 2025 | 4.81 | 4.90 | 4.81 | 4.89 | 4.89 | - | 24,169 |
| Aug 22, 2025 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | -0.51% | 10,599 |
| Aug 21, 2025 | 4.91 | 4.94 | 4.89 | 4.91 | 4.91 | -0.20% | 15,465 |
| Aug 20, 2025 | 4.94 | 4.94 | 4.89 | 4.92 | 4.92 | 0.31% | 14,993 |
| Aug 19, 2025 | 4.87 | 5.02 | 4.87 | 4.91 | 4.91 | 0.51% | 29,564 |
| Aug 18, 2025 | 5.00 | 5.05 | 4.87 | 4.88 | 4.88 | -3.17% | 39,968 |
| Aug 14, 2025 | 5.00 | 5.06 | 4.98 | 5.04 | 5.04 | 0.80% | 31,874 |
| Aug 13, 2025 | 5.00 | 5.07 | 4.95 | 5.00 | 5.00 | - | 50,214 |
| Aug 12, 2025 | 4.94 | 5.08 | 4.94 | 5.00 | 5.00 | 1.21% | 59,438 |
| Aug 11, 2025 | 4.85 | 4.96 | 4.85 | 4.94 | 4.94 | 1.02% | 58,708 |
| Aug 8, 2025 | 4.87 | 4.90 | 4.82 | 4.89 | 4.89 | -0.20% | 11,529 |
| Aug 7, 2025 | 4.87 | 4.91 | 4.86 | 4.90 | 4.90 | 0.62% | 27,050 |
| Aug 6, 2025 | 4.84 | 4.91 | 4.84 | 4.87 | 4.87 | 0.52% | 13,584 |
| Aug 5, 2025 | 4.89 | 4.93 | 4.82 | 4.85 | 4.85 | -1.62% | 18,293 |
| Aug 4, 2025 | 4.92 | 5.00 | 4.85 | 4.93 | 4.93 | 0.31% | 29,831 |
| Aug 1, 2025 | 4.89 | 4.92 | 4.85 | 4.91 | 4.91 | -0.41% | 30,272 |
| Jul 31, 2025 | 4.92 | 5.00 | 4.86 | 4.93 | 4.93 | 0.20% | 120,922 |
| Jul 30, 2025 | 4.97 | 5.02 | 4.90 | 4.92 | 4.92 | -1.01% | 61,420 |
| Jul 29, 2025 | 4.97 | 5.04 | 4.96 | 4.97 | 4.97 | 0.20% | 28,338 |
| Jul 28, 2025 | 5.00 | 5.04 | 4.95 | 4.96 | 4.96 | -1.20% | 47,630 |
| Jul 25, 2025 | 5.02 | 5.06 | 5.00 | 5.02 | 5.02 | - | 26,615 |
| Jul 24, 2025 | 5.04 | 5.13 | 5.00 | 5.02 | 5.02 | -0.40% | 54,366 |
| Jul 23, 2025 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | - | 44,782 |
| Jul 22, 2025 | 5.05 | 5.15 | 5.04 | 5.04 | 5.04 | -0.98% | 16,355 |
| Jul 21, 2025 | 5.12 | 5.14 | 5.04 | 5.09 | 5.09 | -0.20% | 27,381 |
| Jul 18, 2025 | 5.14 | 5.23 | 5.08 | 5.10 | 5.10 | -1.73% | 42,680 |
| Jul 17, 2025 | 5.08 | 5.19 | 5.08 | 5.19 | 5.19 | 1.96% | 17,809 |