SimFabric S.A. (WSE:SIM)
Poland
· Delayed Price · Currency is PLN 1.772
+0.024 (1.37%)
At close: Dec 5, 2025
SimFabric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.75 | 1.79 | 1.71 | 1.77 | 1.77 | 1.37% | 9,888 |
| Dec 4, 2025 | 1.79 | 1.79 | 1.71 | 1.75 | 1.75 | -2.24% | 5,203 |
| Dec 3, 2025 | 1.79 | 1.79 | 1.70 | 1.79 | 1.79 | -0.67% | 13,526 |
| Dec 2, 2025 | 1.77 | 1.82 | 1.75 | 1.80 | 1.80 | -1.53% | 5,544 |
| Dec 1, 2025 | 1.81 | 1.86 | 1.79 | 1.83 | 1.83 | 3.86% | 33,369 |
| Nov 28, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -1.46% | 6,654 |
| Nov 27, 2025 | 1.73 | 1.79 | 1.69 | 1.79 | 1.79 | 2.41% | 15,857 |
| Nov 26, 2025 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | -0.80% | 5,956 |
| Nov 25, 2025 | 1.79 | 1.79 | 1.70 | 1.76 | 1.76 | - | 1,708 |
| Nov 24, 2025 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | -1.12% | 8,968 |
| Nov 21, 2025 | 1.72 | 1.78 | 1.71 | 1.78 | 1.78 | -0.56% | 7,888 |
| Nov 20, 2025 | 1.79 | 1.79 | 1.72 | 1.79 | 1.79 | 1.13% | 65 |
| Nov 19, 2025 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | 4.00% | 2,323 |
| Nov 18, 2025 | 1.78 | 1.79 | 1.70 | 1.70 | 1.70 | -5.35% | 11,926 |
| Nov 17, 2025 | 1.81 | 1.82 | 1.73 | 1.80 | 1.80 | -0.99% | 8,025 |
| Nov 14, 2025 | 1.75 | 1.81 | 1.70 | 1.81 | 1.81 | 1.45% | 23,323 |
| Nov 13, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | -0.67% | 965 |
| Nov 12, 2025 | 1.76 | 1.80 | 1.71 | 1.80 | 1.80 | 0.22% | 2,031 |
| Nov 10, 2025 | 1.80 | 1.80 | 1.73 | 1.80 | 1.80 | -0.22% | 4,987 |
| Nov 7, 2025 | 1.80 | 1.85 | 1.77 | 1.80 | 1.80 | 0.11% | 20,241 |
| Nov 6, 2025 | 1.77 | 1.80 | 1.75 | 1.80 | 1.80 | 0.45% | 10,014 |
| Nov 5, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.11% | 6,144 |
| Nov 4, 2025 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -1.32% | 10,855 |
| Nov 3, 2025 | 1.79 | 1.82 | 1.75 | 1.82 | 1.82 | 1.11% | 9,938 |
| Oct 31, 2025 | 1.77 | 1.80 | 1.73 | 1.80 | 1.80 | 1.47% | 26,164 |
| Oct 30, 2025 | 1.79 | 1.80 | 1.74 | 1.77 | 1.77 | -1.56% | 9,041 |
| Oct 29, 2025 | 1.82 | 1.82 | 1.73 | 1.80 | 1.80 | 1.58% | 13,394 |
| Oct 28, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -1.67% | 12,610 |
| Oct 27, 2025 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | - | 2,624 |
| Oct 24, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | 0.67% | 15,640 |
| Oct 23, 2025 | 1.85 | 1.85 | 1.73 | 1.79 | 1.79 | -3.14% | 26,385 |
| Oct 22, 2025 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | -1.39% | 2,976 |
| Oct 21, 2025 | 1.82 | 1.87 | 1.79 | 1.87 | 1.87 | 2.97% | 1,835 |
| Oct 20, 2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | -0.22% | 16,288 |
| Oct 17, 2025 | 1.84 | 1.86 | 1.79 | 1.82 | 1.82 | -0.87% | 6,603 |
| Oct 16, 2025 | 1.79 | 1.85 | 1.79 | 1.84 | 1.84 | -1.18% | 2,443 |
| Oct 15, 2025 | 1.84 | 1.88 | 1.78 | 1.86 | 1.86 | 1.31% | 9,717 |
| Oct 14, 2025 | 1.83 | 1.86 | 1.70 | 1.84 | 1.84 | -1.50% | 23,962 |
| Oct 13, 2025 | 1.90 | 1.93 | 1.83 | 1.86 | 1.86 | -1.89% | 8,999 |
| Oct 10, 2025 | 1.85 | 1.90 | 1.83 | 1.90 | 1.90 | 1.17% | 11,519 |
| Oct 9, 2025 | 1.84 | 1.94 | 1.80 | 1.88 | 1.88 | 2.18% | 87,060 |
| Oct 8, 2025 | 1.83 | 1.85 | 1.77 | 1.84 | 1.84 | 0.44% | 27,737 |
| Oct 7, 2025 | 1.78 | 1.86 | 1.76 | 1.83 | 1.83 | 3.86% | 27,045 |
| Oct 6, 2025 | 1.79 | 1.82 | 1.75 | 1.76 | 1.76 | -2.00% | 66,035 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | 1.80 | -7.61% | 188,757 |
| Oct 2, 2025 | 1.98 | 1.98 | 1.81 | 1.95 | 1.95 | -2.70% | 42,657 |
| Oct 1, 2025 | 2.00 | 2.06 | 1.96 | 2.00 | 2.00 | -5.21% | 73,561 |
| Sep 30, 2025 | 2.02 | 2.22 | 1.96 | 2.11 | 2.11 | 4.98% | 72,689 |
| Sep 29, 2025 | 1.86 | 2.05 | 1.86 | 2.01 | 2.01 | 5.24% | 76,017 |
| Sep 26, 2025 | 1.91 | 1.98 | 1.86 | 1.91 | 1.91 | -1.55% | 24,694 |