Skip to main content
Sygnis SA (WSE:SYG)
Poland flag Poland · Delayed Price · Currency is PLN
1.880
-0.030 (-1.57%)
Last updated: Dec 5, 2025, 9:47 AM CET

Sygnis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20252.482.522.282.462.461.65%183,009
Oct 7, 20252.402.522.222.422.42-1.63%196,055
Oct 6, 20252.402.782.402.462.466.96%709,832
Oct 3, 20252.282.302.202.302.300.88%37,246
Oct 2, 20252.162.302.162.282.280.88%49,882
Oct 1, 20252.222.262.122.262.260.89%61,592
Sep 30, 20252.082.262.062.242.244.67%92,902
Sep 29, 20252.202.482.062.142.14-5.31%208,426
Sep 26, 20252.402.402.202.262.26-5.83%186,432
Sep 25, 20252.322.442.242.402.402.56%303,769