Skip to main content
Sygnis SA (WSE:SYG)
Poland flag Poland · Delayed Price · Currency is PLN
1.490
0.00 (0.00%)
At close: Apr 28, 2026

Sygnis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.491.531.491.491.49-49,889
Apr 27, 20261.521.531.491.491.49-1.97%71,252
Apr 24, 20261.541.541.501.521.52-1.30%34,318
Apr 23, 20261.531.591.501.541.540.98%91,105
Apr 22, 20261.521.551.501.531.53-0.97%65,305
Apr 21, 20261.531.551.491.541.54-139,466
Apr 20, 20261.571.571.511.541.54-0.65%274,268
Apr 17, 20261.531.581.501.551.550.98%1,212,371
Apr 16, 20261.581.601.501.541.54-2.54%125,005
Apr 15, 20261.501.601.461.581.58-0.32%450,738
Apr 14, 20261.591.601.501.581.58-1.25%264,266
Apr 13, 20261.661.661.561.601.60-4.76%104,605
Apr 10, 20261.571.691.521.681.689.09%152,799
Apr 9, 20261.551.621.501.541.54-0.65%114,637
Apr 8, 20261.561.641.501.551.55-1.27%113,950
Apr 7, 20261.681.681.361.571.57-6.55%150,740
Apr 2, 20261.701.751.641.681.68-1.18%61,845
Apr 1, 20261.691.751.641.701.700.59%79,734
Mar 31, 20261.801.941.691.691.69-0.59%309,414
Mar 30, 20261.701.741.621.701.70-76,750
Mar 27, 20261.721.721.631.701.70-0.58%72,369
Mar 26, 20261.611.711.601.711.716.21%167,565
Mar 25, 20261.711.721.611.611.61-5.85%135,637
Mar 24, 20261.651.741.651.711.711.18%46,141
Mar 23, 20261.671.721.611.691.69-1.74%94,942
Mar 20, 20261.661.821.661.721.72-3.37%109,401
Mar 19, 20261.841.911.711.781.78-2.73%155,499
Mar 18, 20261.921.951.801.831.83-2.66%228,473
Mar 17, 20261.991.991.851.881.88-5.53%245,204
Mar 16, 20261.992.001.871.991.99-199,740
Mar 13, 20262.022.041.851.991.99-320,063
Mar 12, 20261.922.241.901.991.994.74%1,024,333
Mar 11, 20261.891.921.801.901.900.53%308,506
Mar 10, 20261.851.921.781.891.892.16%262,875
Mar 9, 20261.652.001.611.851.8513.50%539,219
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