SimFabric S.A. (WSE:SIM)
Poland
· Delayed Price · Currency is PLN 1.880
-0.060 (-3.09%)
Sep 26, 2025, 4:45 PM CET
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.91 | 1.98 | 1.86 | 1.91 | 1.91 | -1.55% | 23,749 |
| Sep 25, 2025 | 2.00 | 2.00 | 1.85 | 1.94 | 1.94 | -3.00% | 57,404 |
| Sep 24, 2025 | 1.96 | 2.03 | 1.94 | 2.00 | 2.00 | - | 15,189 |
| Sep 23, 2025 | 1.97 | 2.02 | 1.92 | 2.00 | 2.00 | -1.48% | 33,255 |
| Sep 22, 2025 | 2.05 | 2.05 | 1.98 | 2.03 | 2.03 | 1.50% | 8,163 |
| Sep 19, 2025 | 2.07 | 2.18 | 1.96 | 2.00 | 2.00 | -3.38% | 75,449 |
| Sep 18, 2025 | 2.16 | 2.17 | 1.95 | 2.07 | 2.07 | -5.05% | 105,171 |
| Sep 17, 2025 | 2.24 | 2.24 | 2.10 | 2.18 | 2.18 | -4.39% | 53,482 |
| Sep 16, 2025 | 2.30 | 2.37 | 2.21 | 2.28 | 2.28 | -0.44% | 28,088 |
| Sep 15, 2025 | 2.30 | 2.36 | 2.20 | 2.29 | 2.29 | -3.78% | 31,823 |
| Sep 12, 2025 | 2.48 | 2.48 | 2.30 | 2.38 | 2.38 | -0.83% | 100,453 |
| Sep 11, 2025 | 2.25 | 2.40 | 2.13 | 2.40 | 2.40 | 10.09% | 118,897 |
| Sep 10, 2025 | 2.23 | 2.32 | 2.11 | 2.18 | 2.18 | -3.11% | 165,967 |
| Sep 9, 2025 | 1.97 | 2.30 | 1.81 | 2.25 | 2.25 | 14.80% | 375,303 |
| Sep 8, 2025 | 1.99 | 2.00 | 1.87 | 1.96 | 1.96 | -1.01% | 82,251 |
| Sep 5, 2025 | 2.00 | 2.03 | 1.87 | 1.98 | 1.98 | 1.54% | 68,122 |
| Sep 4, 2025 | 2.13 | 2.18 | 1.94 | 1.95 | 1.95 | -7.14% | 189,351 |
| Sep 3, 2025 | 2.27 | 2.63 | 2.06 | 2.10 | 2.10 | -6.25% | 598,542 |
| Sep 2, 2025 | 2.58 | 2.78 | 2.22 | 2.24 | 2.24 | 5.16% | 895,994 |
| Sep 1, 2025 | 1.79 | 2.15 | 1.72 | 2.13 | 2.13 | 21.71% | 144,028 |
| Aug 29, 2025 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -2.23% | 31,092 |
| Aug 28, 2025 | 1.65 | 1.87 | 1.65 | 1.79 | 1.79 | 8.48% | 116,505 |
| Aug 27, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 19,610 |
| Aug 26, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | - | 10,645 |
| Aug 25, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 1,300 |
| Aug 22, 2025 | 1.64 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 12,545 |
| Aug 21, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | 1,326 |
| Aug 20, 2025 | 1.66 | 1.67 | 1.64 | 1.67 | 1.67 | - | 10,434 |
| Aug 19, 2025 | 1.65 | 1.67 | 1.63 | 1.67 | 1.67 | -0.60% | 10,185 |
| Aug 18, 2025 | 1.70 | 1.70 | 1.64 | 1.68 | 1.68 | -1.75% | 12,119 |
| Aug 14, 2025 | 1.71 | 1.71 | 1.65 | 1.71 | 1.71 | - | 630 |
| Aug 13, 2025 | 1.66 | 1.71 | 1.63 | 1.71 | 1.71 | 1.18% | 13,575 |
| Aug 12, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | - | 300 |
| Aug 11, 2025 | 1.67 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 6,897 |
| Aug 8, 2025 | 1.67 | 1.67 | 1.64 | 1.67 | 1.67 | - | 3,064 |
| Aug 7, 2025 | 1.63 | 1.68 | 1.62 | 1.67 | 1.67 | -1.18% | 1,520 |
| Aug 6, 2025 | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | 4.97% | 3,460 |
| Aug 5, 2025 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | -5.85% | 19,819 |
| Aug 4, 2025 | 1.70 | 1.71 | 1.65 | 1.71 | 1.71 | - | 5,638 |
| Aug 1, 2025 | 1.67 | 1.73 | 1.66 | 1.71 | 1.71 | - | 10,699 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.58% | 1,207 |
| Jul 30, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.58% | 7,902 |
| Jul 29, 2025 | 1.73 | 1.73 | 1.64 | 1.71 | 1.71 | -1.72% | 1,256 |
| Jul 28, 2025 | 1.66 | 1.74 | 1.61 | 1.74 | 1.74 | 2.96% | 19,693 |
| Jul 25, 2025 | 1.70 | 1.70 | 1.63 | 1.69 | 1.69 | -0.59% | 10,349 |
| Jul 24, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 1,527 |
| Jul 23, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | - | 2,007 |
| Jul 22, 2025 | 1.71 | 1.75 | 1.59 | 1.69 | 1.69 | -3.98% | 22,753 |
| Jul 21, 2025 | 1.76 | 1.76 | 1.67 | 1.76 | 1.76 | - | 12,523 |
| Jul 18, 2025 | 1.77 | 1.78 | 1.72 | 1.76 | 1.76 | -1.12% | 3,964 |