Synthaverse S.A. (WSE:SVE)
Poland
· Delayed Price · Currency is PLN 3.430
-0.010 (-0.29%)
Apr 28, 2026, 5:00 PM CET
Synthaverse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.30 | 3.45 | 3.30 | 3.44 | 3.44 | 2.99% | 46,771 |
| Apr 24, 2026 | 3.42 | 3.50 | 3.30 | 3.34 | 3.34 | -1.76% | 210,477 |
| Apr 23, 2026 | 3.59 | 3.60 | 3.38 | 3.40 | 3.40 | -5.03% | 244,536 |
| Apr 22, 2026 | 3.73 | 3.73 | 3.57 | 3.58 | 3.58 | -1.10% | 160,075 |
| Apr 21, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.62 | -0.69% | 27,633 |
| Apr 20, 2026 | 3.70 | 3.70 | 3.63 | 3.65 | 3.65 | -2.02% | 20,526 |
| Apr 17, 2026 | 3.66 | 3.73 | 3.66 | 3.72 | 3.72 | 1.09% | 12,767 |
| Apr 16, 2026 | 3.75 | 3.80 | 3.65 | 3.68 | 3.68 | -0.81% | 28,133 |
| Apr 15, 2026 | 3.62 | 3.87 | 3.61 | 3.71 | 3.71 | 1.92% | 82,502 |
| Apr 14, 2026 | 3.64 | 3.65 | 3.61 | 3.64 | 3.64 | - | 7,702 |
| Apr 13, 2026 | 3.62 | 3.65 | 3.59 | 3.64 | 3.64 | 0.41% | 15,986 |
| Apr 10, 2026 | 3.60 | 3.63 | 3.59 | 3.63 | 3.63 | 0.14% | 15,028 |
| Apr 9, 2026 | 3.64 | 3.64 | 3.59 | 3.62 | 3.62 | -0.41% | 16,334 |
| Apr 8, 2026 | 3.68 | 3.70 | 3.58 | 3.64 | 3.64 | 0.41% | 45,608 |
| Apr 7, 2026 | 3.68 | 3.70 | 3.62 | 3.62 | 3.62 | -1.63% | 33,198 |
| Apr 2, 2026 | 3.77 | 3.78 | 3.65 | 3.68 | 3.68 | -2.39% | 40,117 |
| Apr 1, 2026 | 3.72 | 3.80 | 3.71 | 3.77 | 3.77 | 1.34% | 31,476 |
| Mar 31, 2026 | 3.65 | 3.82 | 3.65 | 3.72 | 3.72 | 1.92% | 61,579 |
| Mar 30, 2026 | 3.62 | 3.70 | 3.58 | 3.65 | 3.65 | 1.39% | 34,245 |
| Mar 27, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -0.55% | 29,149 |
| Mar 26, 2026 | 3.72 | 3.72 | 3.61 | 3.62 | 3.62 | -1.09% | 25,823 |
| Mar 25, 2026 | 3.70 | 3.71 | 3.65 | 3.66 | 3.66 | 0.27% | 26,276 |
| Mar 24, 2026 | 3.67 | 3.74 | 3.65 | 3.65 | 3.65 | -0.82% | 17,427 |
| Mar 23, 2026 | 3.74 | 3.79 | 3.54 | 3.68 | 3.68 | -1.34% | 59,469 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.70 | 3.73 | 3.73 | -1.32% | 48,568 |
| Mar 19, 2026 | 3.87 | 3.89 | 3.74 | 3.78 | 3.78 | -2.33% | 57,486 |
| Mar 18, 2026 | 3.93 | 3.95 | 3.87 | 3.87 | 3.87 | -1.02% | 48,927 |
| Mar 17, 2026 | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | 1.82% | 79,438 |
| Mar 16, 2026 | 3.74 | 3.87 | 3.73 | 3.84 | 3.84 | 3.23% | 91,345 |
| Mar 13, 2026 | 3.69 | 3.76 | 3.62 | 3.72 | 3.72 | 2.06% | 43,006 |
| Mar 12, 2026 | 3.71 | 3.71 | 3.63 | 3.65 | 3.65 | -1.75% | 17,708 |
| Mar 11, 2026 | 3.70 | 3.72 | 3.66 | 3.71 | 3.71 | 0.54% | 31,950 |
| Mar 10, 2026 | 3.60 | 3.71 | 3.59 | 3.69 | 3.69 | 2.79% | 48,015 |
| Mar 9, 2026 | 3.57 | 3.60 | 3.55 | 3.59 | 3.59 | -0.28% | 34,235 |
| Mar 6, 2026 | 3.67 | 3.67 | 3.58 | 3.60 | 3.60 | -1.91% | 24,887 |
| Mar 5, 2026 | 3.61 | 3.69 | 3.61 | 3.67 | 3.67 | 1.94% | 15,841 |
| Mar 4, 2026 | 3.56 | 3.65 | 3.56 | 3.60 | 3.60 | 1.12% | 27,293 |
| Mar 3, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -2.47% | 49,839 |
| Mar 2, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -2.80% | 39,105 |
| Feb 27, 2026 | 3.67 | 3.76 | 3.67 | 3.76 | 3.76 | 1.76% | 38,455 |
| Feb 26, 2026 | 3.66 | 3.70 | 3.62 | 3.69 | 3.69 | 0.82% | 28,095 |
| Feb 25, 2026 | 3.65 | 3.72 | 3.64 | 3.66 | 3.66 | - | 32,189 |
| Feb 24, 2026 | 3.66 | 3.67 | 3.55 | 3.66 | 3.66 | -0.41% | 46,983 |
| Feb 23, 2026 | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | -0.68% | 29,734 |
| Feb 20, 2026 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 25,230 |
| Feb 19, 2026 | 3.71 | 3.74 | 3.68 | 3.72 | 3.72 | -0.13% | 13,329 |
| Feb 18, 2026 | 3.70 | 3.74 | 3.70 | 3.73 | 3.73 | -0.27% | 12,005 |
| Feb 17, 2026 | 3.70 | 3.75 | 3.69 | 3.74 | 3.74 | - | 29,355 |
| Feb 16, 2026 | 3.75 | 3.75 | 3.70 | 3.74 | 3.74 | -0.27% | 62,699 |
| Feb 13, 2026 | 3.79 | 3.80 | 3.70 | 3.75 | 3.75 | -0.93% | 39,756 |
| Feb 12, 2026 | 3.77 | 3.78 | 3.72 | 3.78 | 3.78 | 0.53% | 22,300 |
| Feb 11, 2026 | 3.77 | 3.78 | 3.70 | 3.76 | 3.76 | -0.13% | 35,652 |
| Feb 10, 2026 | 3.82 | 3.82 | 3.70 | 3.77 | 3.77 | 0.40% | 51,866 |
| Feb 9, 2026 | 3.76 | 3.85 | 3.75 | 3.75 | 3.75 | -1.57% | 46,774 |
| Feb 6, 2026 | 3.81 | 3.83 | 3.75 | 3.81 | 3.81 | - | 23,398 |
| Feb 5, 2026 | 3.81 | 3.86 | 3.81 | 3.81 | 3.81 | -0.52% | 18,156 |
| Feb 4, 2026 | 3.85 | 3.90 | 3.83 | 3.83 | 3.83 | -1.79% | 16,959 |
| Feb 3, 2026 | 3.85 | 4.00 | 3.73 | 3.90 | 3.90 | 1.30% | 69,021 |
| Feb 2, 2026 | 3.80 | 3.91 | 3.73 | 3.85 | 3.85 | -1.41% | 52,465 |
| Jan 30, 2026 | 3.99 | 3.99 | 3.87 | 3.91 | 3.91 | -2.25% | 83,328 |
| Jan 29, 2026 | 3.97 | 4.00 | 3.94 | 4.00 | 4.00 | -0.62% | 65,885 |
| Jan 28, 2026 | 4.02 | 4.02 | 3.97 | 4.02 | 4.02 | - | 39,405 |
| Jan 27, 2026 | 3.96 | 4.03 | 3.96 | 4.02 | 4.02 | 0.50% | 30,768 |
| Jan 26, 2026 | 4.00 | 4.02 | 3.93 | 4.00 | 4.00 | 0.25% | 71,560 |
| Jan 23, 2026 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.25% | 40,039 |
| Jan 22, 2026 | 4.04 | 4.06 | 3.98 | 4.00 | 4.00 | -0.50% | 49,684 |
| Jan 21, 2026 | 4.03 | 4.07 | 4.00 | 4.02 | 4.02 | - | 46,127 |
| Jan 20, 2026 | 4.05 | 4.07 | 3.94 | 4.02 | 4.02 | -1.23% | 54,160 |
| Jan 19, 2026 | 4.04 | 4.07 | 3.95 | 4.07 | 4.07 | 0.99% | 61,182 |
| Jan 16, 2026 | 4.05 | 4.08 | 4.00 | 4.03 | 4.03 | -1.23% | 62,048 |
| Jan 15, 2026 | 4.03 | 4.09 | 4.03 | 4.08 | 4.08 | -0.24% | 29,782 |
| Jan 14, 2026 | 4.13 | 4.19 | 4.01 | 4.09 | 4.09 | -1.68% | 70,793 |
| Jan 13, 2026 | 4.23 | 4.25 | 4.12 | 4.16 | 4.16 | -1.42% | 44,728 |
| Jan 12, 2026 | 4.19 | 4.24 | 4.18 | 4.22 | 4.22 | 0.84% | 69,530 |
| Jan 9, 2026 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | 2.57% | 120,575 |
| Jan 8, 2026 | 4.07 | 4.08 | 3.97 | 4.08 | 4.08 | 0.37% | 103,653 |
| Jan 7, 2026 | 4.03 | 4.15 | 3.94 | 4.07 | 4.07 | 0.87% | 128,278 |
| Jan 5, 2026 | 3.84 | 4.07 | 3.84 | 4.03 | 4.03 | 5.08% | 209,249 |
| Jan 2, 2026 | 3.65 | 3.86 | 3.59 | 3.84 | 3.84 | 5.07% | 83,232 |
| Dec 30, 2025 | 3.60 | 3.74 | 3.56 | 3.65 | 3.65 | 0.83% | 136,680 |
| Dec 29, 2025 | 3.52 | 3.69 | 3.52 | 3.62 | 3.62 | 2.55% | 98,489 |
| Dec 23, 2025 | 3.55 | 3.55 | 3.51 | 3.53 | 3.53 | - | 329,529 |
| Dec 22, 2025 | 3.59 | 3.61 | 3.51 | 3.53 | 3.53 | -1.40% | 300,305 |
| Dec 19, 2025 | 3.56 | 3.74 | 3.55 | 3.58 | 3.58 | 0.28% | 209,141 |
| Dec 18, 2025 | 3.54 | 3.62 | 3.54 | 3.57 | 3.57 | 0.56% | 92,800 |
| Dec 17, 2025 | 3.65 | 3.66 | 3.54 | 3.55 | 3.55 | -4.05% | 175,708 |
| Dec 16, 2025 | 3.77 | 3.77 | 3.60 | 3.70 | 3.70 | -1.86% | 187,426 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.70 | 3.77 | 3.77 | -0.79% | 147,164 |
| Dec 12, 2025 | 3.83 | 3.84 | 3.79 | 3.80 | 3.80 | -0.65% | 93,833 |
| Dec 11, 2025 | 3.88 | 3.88 | 3.83 | 3.83 | 3.83 | -1.29% | 41,799 |
| Dec 10, 2025 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 0.78% | 27,196 |
| Dec 9, 2025 | 3.86 | 3.88 | 3.82 | 3.85 | 3.85 | -0.39% | 63,248 |
| Dec 8, 2025 | 3.80 | 3.88 | 3.80 | 3.86 | 3.86 | 2.93% | 106,741 |
| Dec 5, 2025 | 3.70 | 3.76 | 3.63 | 3.75 | 3.75 | 1.35% | 112,811 |
| 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 |