Skip to main content
Sygnis SA (WSE:SYG)
Poland flag Poland · Delayed Price · Currency is PLN
1.980
+0.350 (21.47%)
Last updated: Mar 9, 2026, 3:53 PM CET

Sygnis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.591.731.521.631.635.84%210,713
Mar 5, 20261.591.651.541.541.54-2.53%304,882
Mar 4, 20261.591.601.521.581.581.94%95,857
Mar 3, 20261.561.651.541.551.55-1.27%323,404
Mar 2, 20261.601.601.511.571.57-1.88%255,364
Feb 27, 20261.621.721.551.601.603.90%638,823
Feb 26, 20261.801.801.541.541.54-15.38%917,866
Feb 25, 20262.002.061.781.821.82-9.00%445,748
Feb 24, 20262.022.281.992.002.00-2.91%301,069
Feb 23, 20262.082.142.002.062.06-1.90%47,680
Feb 20, 20262.202.362.042.102.10-5.41%280,172
Feb 19, 20262.162.222.102.222.222.78%31,015
Feb 18, 20262.242.242.082.162.16-1.82%38,002
Feb 17, 20262.202.242.142.202.200.92%27,241
Feb 16, 20262.102.282.082.182.183.81%89,332
Feb 13, 20262.082.102.002.102.107.14%49,880
Feb 12, 20261.962.061.961.961.96-1.01%30,167
Feb 11, 20261.982.021.951.981.98-4.81%41,928
Feb 10, 20261.912.101.912.082.08-68,381
Feb 9, 20262.102.122.042.082.08-0.95%16,627
Feb 6, 20262.162.162.002.102.101.94%25,967
Feb 5, 20262.062.141.962.062.06-71,524
Feb 4, 20262.002.221.982.062.06-14.17%306,363
Feb 3, 20262.402.402.262.402.40-32,956
Feb 2, 20262.422.442.322.402.40-0.83%57,518
Jan 30, 20262.522.542.362.422.42-3.20%48,648
Jan 29, 20262.522.522.402.502.50-0.79%34,702
Jan 28, 20262.602.682.442.522.52-2.33%35,463
Jan 27, 20262.422.662.342.582.584.88%62,692
Jan 26, 20262.582.602.302.462.46-4.65%62,096
Jan 23, 20262.642.662.542.582.58-3.01%46,418
Jan 22, 20262.742.742.602.662.66-0.75%31,332
Jan 21, 20262.702.762.622.682.68-0.74%19,136
Jan 20, 20262.762.762.662.702.70-25,099
Jan 19, 20262.762.782.622.702.70-1.46%37,720
Jan 16, 20262.722.762.662.742.740.74%20,076
Jan 15, 20262.742.762.662.722.72-1.45%68,326
Jan 14, 20262.762.802.702.762.76-12,694
Jan 13, 20262.762.862.642.762.760.73%51,655
Jan 12, 20262.743.002.682.742.743.01%388,890
Jan 9, 20262.542.802.522.662.662.31%237,399
Jan 8, 20262.622.642.502.602.60-0.76%59,833
Jan 7, 20262.602.702.442.622.622.34%94,520
Jan 5, 20262.542.682.382.562.562.40%288,464
Jan 2, 20262.162.762.082.502.5015.74%322,690
Dec 30, 20252.162.182.042.162.16-33,044
Dec 29, 20252.202.202.062.162.16-1.82%33,236
Dec 23, 20252.102.222.042.202.201.85%99,187
Dec 22, 20252.222.242.082.162.16-2.70%36,464
Dec 19, 20252.202.222.062.222.220.91%24,074
Dec 18, 20252.202.242.102.202.20-26,196
Dec 17, 20252.142.282.102.202.20-58,445
Dec 16, 20252.222.262.082.202.20-2.65%23,859
Dec 15, 20252.322.322.142.262.26-2.59%46,445
Dec 12, 20252.302.342.262.322.320.87%37,249
Dec 11, 20252.202.342.122.302.302.68%98,964
Dec 10, 20252.142.242.042.242.246.67%140,735
Dec 9, 20251.742.141.742.102.1016.02%233,069
Dec 8, 20251.731.831.681.811.814.62%42,003
Dec 5, 20251.881.901.541.731.73-5.98%107,930
Dec 4, 20251.861.941.801.841.84-3.66%16,850
Dec 3, 20251.921.961.851.911.91-2.55%41,887
Dec 2, 20252.062.101.871.961.96-6.67%164,543
Dec 1, 20252.162.162.042.102.10-4.55%37,964
Nov 28, 20252.222.282.162.202.20-0.90%35,500
Nov 27, 20252.302.302.182.222.22-0.89%21,216
Nov 26, 20252.362.382.242.242.24-3.45%41,335
Nov 25, 20252.262.382.142.322.323.57%51,132
Nov 24, 20252.302.362.062.242.24-1.75%151,673
Nov 21, 20252.202.322.202.282.280.88%32,130
Nov 20, 20252.162.382.102.262.265.61%140,134
Nov 19, 20252.002.261.972.142.143.88%78,305
Nov 18, 20252.142.141.982.062.06-3.74%117,401
Nov 17, 20252.162.382.062.142.14-0.93%116,097
Nov 14, 20252.162.222.062.162.16-2.70%95,988
Nov 13, 20252.262.262.162.222.22-1.77%37,791
Nov 12, 20252.362.402.142.262.26-4.24%171,280
Nov 10, 20252.402.422.262.362.36-0.84%53,089
Nov 7, 20252.362.422.282.382.380.85%47,760
Nov 6, 20252.362.382.282.362.36-0.84%70,745
Nov 5, 20252.422.422.302.382.38-1.65%39,492
Nov 4, 20252.402.422.222.422.42-0.82%159,130
Nov 3, 20252.542.542.382.442.44-1.61%71,132
Oct 31, 20252.462.602.362.482.483.33%80,545
Oct 30, 20252.562.642.362.402.40-7.69%322,884
Oct 29, 20252.782.782.542.602.60-6.47%244,535
Oct 28, 20252.842.982.682.782.78-3.47%219,704
Oct 27, 20252.983.182.882.882.88-3.36%129,382
Oct 24, 20252.963.042.922.982.981.36%100,308
Oct 23, 20252.782.982.762.942.945.76%121,706
Oct 22, 20252.943.062.762.782.78-5.44%196,643
Oct 21, 20253.003.102.902.942.94-3.92%112,383
Oct 20, 20253.163.202.803.063.06-4.38%288,257
Oct 17, 20253.223.283.063.203.20-175,719
Oct 16, 20253.203.463.103.203.201.91%379,620
Oct 15, 20252.823.802.723.143.1411.35%1,021,859
Oct 14, 20252.822.922.742.822.82-2.08%211,018
Oct 13, 20252.742.942.662.882.8810.77%488,424
Oct 10, 20252.662.662.462.602.600.78%245,034
Oct 9, 20252.542.742.502.582.584.88%425,416