Spyrosoft Spólka Akcyjna (WSE:SPR)
Poland
· Delayed Price · Currency is PLN 550.00
-4.00 (-0.72%)
At close: Dec 5, 2025
Spyrosoft Spólka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 542.00 | 556.00 | 542.00 | 550.00 | 550.00 | -0.72% | 283 |
| Dec 4, 2025 | 550.00 | 564.00 | 544.00 | 554.00 | 554.00 | 1.09% | 1,091 |
| Dec 3, 2025 | 554.00 | 554.00 | 546.00 | 548.00 | 548.00 | -0.72% | 161 |
| Dec 2, 2025 | 552.00 | 554.00 | 548.00 | 552.00 | 552.00 | - | 143 |
| Dec 1, 2025 | 532.00 | 556.00 | 528.00 | 552.00 | 552.00 | 4.94% | 407 |
| Nov 28, 2025 | 540.00 | 540.00 | 526.00 | 526.00 | 526.00 | -1.87% | 415 |
| Nov 27, 2025 | 516.00 | 538.00 | 516.00 | 536.00 | 536.00 | 3.88% | 509 |
| Nov 26, 2025 | 518.00 | 518.00 | 514.00 | 516.00 | 516.00 | -0.39% | 151 |
| Nov 25, 2025 | 504.00 | 530.00 | 504.00 | 518.00 | 518.00 | 4.02% | 1,675 |
| Nov 24, 2025 | 482.00 | 504.00 | 482.00 | 498.00 | 498.00 | 3.53% | 284 |
| Nov 21, 2025 | 482.00 | 486.00 | 479.00 | 481.00 | 481.00 | -0.21% | 124 |
| Nov 20, 2025 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | 0.21% | 103 |
| Nov 19, 2025 | 480.00 | 481.00 | 473.00 | 481.00 | 481.00 | 0.21% | 149 |
| Nov 18, 2025 | 490.00 | 495.00 | 473.00 | 480.00 | 480.00 | -2.83% | 291 |
| Nov 17, 2025 | 469.00 | 495.00 | 469.00 | 494.00 | 494.00 | 5.78% | 440 |
| Nov 14, 2025 | 481.00 | 486.00 | 458.00 | 467.00 | 467.00 | -2.91% | 1,211 |
| Nov 13, 2025 | 490.00 | 490.00 | 481.00 | 481.00 | 481.00 | -1.84% | 56 |
| Nov 12, 2025 | 495.00 | 497.00 | 490.00 | 490.00 | 490.00 | -1.01% | 126 |
| Nov 10, 2025 | 480.00 | 495.00 | 480.00 | 495.00 | 495.00 | 2.48% | 282 |
| Nov 7, 2025 | 480.00 | 485.00 | 470.00 | 483.00 | 483.00 | 0.21% | 754 |
| Nov 6, 2025 | 489.00 | 490.00 | 476.00 | 482.00 | 482.00 | -1.43% | 729 |
| Nov 5, 2025 | 498.00 | 498.00 | 483.00 | 489.00 | 489.00 | -1.81% | 631 |
| Nov 4, 2025 | 514.00 | 514.00 | 494.00 | 498.00 | 498.00 | -3.49% | 1,148 |
| Nov 3, 2025 | 534.00 | 538.00 | 491.00 | 516.00 | 516.00 | -3.37% | 686 |
| Oct 31, 2025 | 544.00 | 544.00 | 530.00 | 534.00 | 534.00 | 0.38% | 60 |
| Oct 30, 2025 | 530.00 | 548.00 | 530.00 | 532.00 | 532.00 | 0.38% | 169 |
| Oct 29, 2025 | 546.00 | 550.00 | 528.00 | 530.00 | 530.00 | -3.28% | 229 |
| Oct 28, 2025 | 540.00 | 552.00 | 540.00 | 548.00 | 548.00 | 1.48% | 93 |
| Oct 27, 2025 | 562.00 | 564.00 | 538.00 | 540.00 | 540.00 | -2.17% | 128 |
| Oct 24, 2025 | 534.00 | 556.00 | 530.00 | 552.00 | 552.00 | 3.37% | 218 |
| Oct 23, 2025 | 530.00 | 550.00 | 530.00 | 534.00 | 534.00 | 0.75% | 170 |
| Oct 22, 2025 | 530.00 | 546.00 | 520.00 | 530.00 | 530.00 | - | 257 |
| Oct 21, 2025 | 530.00 | 530.00 | 520.00 | 530.00 | 530.00 | - | 94 |
| Oct 20, 2025 | 508.00 | 534.00 | 506.00 | 530.00 | 530.00 | 4.74% | 325 |
| Oct 17, 2025 | 512.00 | 512.00 | 506.00 | 506.00 | 506.00 | -1.17% | 120 |
| Oct 16, 2025 | 510.00 | 512.00 | 510.00 | 512.00 | 512.00 | 0.39% | 134 |
| Oct 15, 2025 | 510.00 | 514.00 | 510.00 | 510.00 | 510.00 | - | 103 |
| Oct 14, 2025 | 512.00 | 514.00 | 502.00 | 510.00 | 510.00 | - | 105 |
| Oct 13, 2025 | 506.00 | 530.00 | 504.00 | 510.00 | 510.00 | -0.39% | 217 |
| Oct 10, 2025 | 514.00 | 514.00 | 502.00 | 512.00 | 512.00 | -0.39% | 130 |
| Oct 9, 2025 | 536.00 | 536.00 | 504.00 | 514.00 | 514.00 | -4.10% | 691 |
| Oct 8, 2025 | 540.00 | 540.00 | 524.00 | 536.00 | 536.00 | -0.74% | 179 |
| Oct 7, 2025 | 530.00 | 552.00 | 524.00 | 540.00 | 540.00 | 2.27% | 404 |
| Oct 6, 2025 | 510.00 | 528.00 | 502.00 | 528.00 | 528.00 | 3.53% | 667 |
| Oct 3, 2025 | 518.00 | 518.00 | 510.00 | 510.00 | 510.00 | -1.54% | 96 |
| Oct 2, 2025 | 514.00 | 526.00 | 512.00 | 518.00 | 518.00 | 1.57% | 227 |
| Oct 1, 2025 | 512.00 | 514.00 | 504.00 | 510.00 | 510.00 | -0.39% | 152 |
| Sep 30, 2025 | 512.00 | 520.00 | 500.00 | 512.00 | 512.00 | - | 255 |
| Sep 29, 2025 | 508.00 | 534.00 | 508.00 | 512.00 | 512.00 | 1.19% | 164 |
| Sep 26, 2025 | 504.00 | 512.00 | 500.00 | 506.00 | 506.00 | - | 223 |