Silvair, Inc. (WSE:SVRS)
Poland
· Delayed Price · Currency is PLN 5.00
+0.10 (2.04%)
Apr 29, 2026, 4:07 PM CET
Silvair Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.40 | 5.50 | 4.90 | 4.90 | 4.90 | -9.26% | 30,636 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 830 |
| Apr 24, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 3.77% | 68 |
| Apr 23, 2026 | 5.80 | 5.80 | 5.30 | 5.30 | 5.30 | -0.93% | 3,835 |
| Apr 22, 2026 | 5.45 | 5.85 | 5.35 | 5.35 | 5.35 | 0.94% | 5,037 |
| Apr 21, 2026 | 5.60 | 5.70 | 5.05 | 5.30 | 5.30 | -8.62% | 15,073 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 4,220 |
| Apr 17, 2026 | 6.05 | 6.20 | 5.90 | 6.00 | 6.00 | -0.83% | 8,105 |
| Apr 16, 2026 | 6.00 | 6.15 | 5.80 | 6.05 | 6.05 | -4.72% | 29,955 |
| Apr 15, 2026 | 6.60 | 6.60 | 6.05 | 6.35 | 6.35 | -3.79% | 29,133 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 300 |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 2 |
| Apr 10, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -1.52% | 1,531 |
| Apr 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 400 |
| Apr 8, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1,074 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 1.54% | 343 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 0.78% | 1,002 |
| Apr 1, 2026 | 6.30 | 6.45 | 6.20 | 6.45 | 6.45 | 2.38% | 6,929 |
| Mar 31, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | - | 101 |
| Mar 30, 2026 | 6.60 | 6.60 | 6.15 | 6.30 | 6.30 | -0.79% | 20,852 |
| Mar 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 1,192 |
| Mar 26, 2026 | 6.60 | 6.60 | 6.05 | 6.05 | 6.05 | -3.97% | 5,202 |
| Mar 25, 2026 | 6.70 | 6.70 | 6.00 | 6.30 | 6.30 | -1.56% | 3,693 |
| Mar 24, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 4.92% | 600 |
| Mar 23, 2026 | 6.60 | 6.65 | 6.10 | 6.10 | 6.10 | -8.27% | 4,707 |
| Mar 20, 2026 | 7.10 | 7.10 | 6.65 | 6.65 | 6.65 | -0.75% | 2,501 |
| Mar 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | 2 |
| Mar 18, 2026 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 6.30% | 2,302 |
| Mar 17, 2026 | 6.10 | 6.35 | 6.00 | 6.35 | 6.35 | 0.79% | 10,923 |
| Mar 16, 2026 | 6.70 | 6.75 | 6.30 | 6.30 | 6.30 | -5.97% | 5,877 |
| Mar 13, 2026 | 6.30 | 7.00 | 6.30 | 6.70 | 6.70 | 1.52% | 2,671 |
| Mar 12, 2026 | 6.50 | 6.85 | 6.50 | 6.60 | 6.60 | 1.54% | 4,086 |
| Mar 11, 2026 | 6.60 | 6.75 | 6.50 | 6.50 | 6.50 | -1.52% | 7,169 |
| Mar 10, 2026 | 6.40 | 7.00 | 6.40 | 6.60 | 6.60 | 4.76% | 4,633 |
| Mar 9, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | -3.08% | 10,340 |
| Mar 6, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -6.47% | 8,729 |
| Mar 5, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.71% | 8 |
| Mar 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 5 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.65 | 6.95 | 6.95 | 5.30% | 1,437 |
| Mar 2, 2026 | 7.50 | 7.55 | 6.60 | 6.60 | 6.60 | -4.35% | 3,411 |
| Feb 27, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 13 |
| Feb 26, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | -2.90% | 1,212 |
| Feb 25, 2026 | 7.35 | 7.35 | 6.90 | 6.90 | 6.90 | -3.50% | 72 |
| Feb 24, 2026 | 7.00 | 7.20 | 6.30 | 7.15 | 7.15 | -0.69% | 4,679 |
| Feb 23, 2026 | 7.50 | 7.50 | 6.75 | 7.20 | 7.20 | 0.70% | 819 |
| Feb 20, 2026 | 7.55 | 7.55 | 6.80 | 7.15 | 7.15 | -2.05% | 4,461 |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 275 |
| Feb 18, 2026 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | -3.95% | 2,995 |
| Feb 17, 2026 | 7.25 | 7.60 | 7.25 | 7.60 | 7.60 | 4.83% | 2,000 |
| Feb 16, 2026 | 7.55 | 7.55 | 7.20 | 7.25 | 7.25 | 0.69% | 2,879 |
| Feb 13, 2026 | 7.50 | 7.50 | 7.20 | 7.20 | 7.20 | 0.70% | 10,839 |
| Feb 12, 2026 | 7.15 | 7.45 | 7.10 | 7.15 | 7.15 | 2.88% | 6,864 |
| Feb 11, 2026 | 7.30 | 7.30 | 6.95 | 6.95 | 6.95 | -2.80% | 33,547 |
| Feb 10, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 3.62% | 7,752 |
| Feb 9, 2026 | 7.20 | 7.25 | 6.90 | 6.90 | 6.90 | - | 7,512 |
| Feb 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,608 |
| Feb 5, 2026 | 7.20 | 7.20 | 6.50 | 6.90 | 6.90 | 2.99% | 3,045 |
| Feb 4, 2026 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | 1.52% | 5,254 |
| Feb 3, 2026 | 7.25 | 7.25 | 6.60 | 6.60 | 6.60 | -4.35% | 22,057 |
| Feb 2, 2026 | 7.00 | 7.00 | 6.60 | 6.90 | 6.90 | -0.72% | 1,403 |
| Jan 30, 2026 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | -0.71% | 3,280 |
| Jan 29, 2026 | 7.35 | 7.45 | 7.00 | 7.00 | 7.00 | - | 1,329 |
| Jan 28, 2026 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | - | 16,558 |
| Jan 27, 2026 | 6.60 | 7.50 | 6.60 | 7.00 | 7.00 | 6.06% | 45,039 |
| Jan 26, 2026 | 8.40 | 8.40 | 6.60 | 6.60 | 6.60 | -21.43% | 273,405 |
| Jan 23, 2026 | 8.65 | 8.85 | 8.00 | 8.40 | 8.40 | -2.89% | 6,316 |
| Jan 22, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | 0.58% | 1,886 |
| Jan 21, 2026 | 8.85 | 8.85 | 8.25 | 8.60 | 8.60 | 0.58% | 2,214 |
| Jan 20, 2026 | 8.20 | 8.60 | 8.20 | 8.55 | 8.55 | 4.91% | 3,015 |
| Jan 19, 2026 | 8.85 | 8.90 | 8.15 | 8.15 | 8.15 | -5.23% | 3,048 |
| Jan 16, 2026 | 8.30 | 8.65 | 8.30 | 8.60 | 8.60 | 4.88% | 2,230 |
| Jan 15, 2026 | 7.50 | 8.20 | 7.50 | 8.20 | 8.20 | 2.50% | 1,327 |
| Jan 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 544 |
| Jan 13, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 2.56% | 3,071 |
| Jan 12, 2026 | 8.70 | 8.70 | 7.80 | 7.80 | 7.80 | -9.83% | 8,740 |
| Jan 9, 2026 | 8.90 | 9.50 | 8.65 | 8.65 | 8.65 | -2.81% | 1,557 |
| Jan 8, 2026 | 8.80 | 8.90 | 8.60 | 8.90 | 8.90 | - | 4,605 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 4,681 |
| Jan 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 601 |
| Jan 2, 2026 | 9.25 | 9.25 | 8.90 | 9.20 | 9.20 | -4.17% | 1,542 |
| Dec 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.35% | 1 |
| Dec 29, 2025 | 9.70 | 9.70 | 8.95 | 9.20 | 9.20 | -5.15% | 1,698 |
| Dec 23, 2025 | 9.70 | 9.70 | 9.15 | 9.70 | 9.70 | 2.65% | 7,401 |
| Dec 22, 2025 | 9.10 | 9.70 | 9.00 | 9.45 | 9.45 | 5.00% | 1,810 |
| Dec 19, 2025 | 9.75 | 9.75 | 9.00 | 9.00 | 9.00 | -7.69% | 7,256 |
| Dec 18, 2025 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 1.04% | 101 |
| Dec 17, 2025 | 9.50 | 9.65 | 9.10 | 9.65 | 9.65 | 1.58% | 2,245 |
| Dec 16, 2025 | 9.90 | 9.90 | 9.15 | 9.50 | 9.50 | 1.06% | 902 |
| Dec 15, 2025 | 9.30 | 9.40 | 8.85 | 9.40 | 9.40 | 1.08% | 3,682 |
| Dec 12, 2025 | 9.20 | 9.30 | 9.00 | 9.30 | 9.30 | 0.54% | 5,629 |
| Dec 11, 2025 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -6.09% | 2,168 |
| Dec 10, 2025 | 10.10 | 10.20 | 9.50 | 9.85 | 9.85 | -1.01% | 1,165 |
| Dec 9, 2025 | 10.60 | 10.60 | 9.70 | 9.95 | 9.95 | -6.13% | 1,652 |
| Dec 8, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | 1 |
| Dec 5, 2025 | 10.60 | 10.60 | 9.95 | 10.40 | 10.40 | - | 331 |
| Dec 4, 2025 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 1,423 |
| Dec 3, 2025 | 10.10 | 10.50 | 9.85 | 10.50 | 10.50 | 3.96% | 201 |
| Dec 2, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 105 |
| Dec 1, 2025 | 9.80 | 10.50 | 9.80 | 10.10 | 10.10 | 1.00% | 830 |
| Nov 28, 2025 | 9.75 | 10.30 | 9.75 | 10.00 | 10.00 | -7.41% | 6,414 |