Fabryka Farb i Lakierow Sniezka S.A. SKA
GPW · Poland · Process Industries
PLN 85.20+2.00 (+2.40%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 83.20 | -0.95% | PLN 84.00 | PLN 85.60 | PLN 83.00 | 98 |
| 2026-09-29 | PLN 84.00 | -0.24% | PLN 85.20 | PLN 86.00 | PLN 84.00 | 187 |
| 2026-09-28 | PLN 84.20 | +0.24% | PLN 83.80 | PLN 85.00 | PLN 83.20 | 390 |
| 2026-09-25 | PLN 84.00 | -1.41% | PLN 85.20 | PLN 85.20 | PLN 84.00 | 2.85K |
| 2026-09-24 | PLN 85.20 | +0.24% | PLN 83.00 | PLN 85.20 | PLN 83.00 | 3.43K |
| 2026-09-23 | PLN 85.00 | +1.43% | PLN 83.80 | PLN 85.20 | PLN 82.00 | 2.04K |
| 2026-09-22 | PLN 83.80 | 0.00% | PLN 85.00 | PLN 85.00 | PLN 83.80 | 256 |
| 2026-09-21 | PLN 83.80 | -2.33% | PLN 86.60 | PLN 86.60 | PLN 83.80 | 267 |
| 2026-09-18 | PLN 85.80 | +2.63% | PLN 83.60 | PLN 85.80 | PLN 83.60 | 566 |
| 2026-09-17 | PLN 83.60 | +1.21% | PLN 82.60 | PLN 84.20 | PLN 82.60 | 485 |
| 2026-09-16 | PLN 82.60 | +0.49% | PLN 82.20 | PLN 83.80 | PLN 82.20 | 440 |
| 2026-09-15 | PLN 82.20 | -2.84% | PLN 85.20 | PLN 85.20 | PLN 82.20 | 795 |
| 2026-09-14 | PLN 84.60 | 0.00% | PLN 85.00 | PLN 85.20 | PLN 84.60 | 118 |
| 2026-09-11 | PLN 84.60 | +0.48% | PLN 85.00 | PLN 85.00 | PLN 84.40 | 67 |
| 2026-09-10 | PLN 84.20 | +0.24% | PLN 84.00 | PLN 85.20 | PLN 84.00 | 351 |
| 2026-09-09 | PLN 84.00 | -1.18% | PLN 84.00 | PLN 85.00 | PLN 84.00 | 235 |
| 2026-09-08 | PLN 85.00 | 0.00% | PLN 85.00 | PLN 85.00 | PLN 84.20 | 49 |
| 2026-09-07 | PLN 85.00 | +1.43% | PLN 85.80 | PLN 85.80 | PLN 84.20 | 409 |
| 2026-09-04 | PLN 83.80 | -0.71% | PLN 86.40 | PLN 86.40 | PLN 83.80 | 107 |
| 2026-09-03 | PLN 84.40 | -1.86% | PLN 86.20 | PLN 87.00 | PLN 83.00 | 778 |
| 2026-09-02 | PLN 86.00 | +1.18% | PLN 85.00 | PLN 86.00 | PLN 85.00 | 581 |
| 2026-09-01 | PLN 85.00 | -0.23% | PLN 85.20 | PLN 85.80 | PLN 85.00 | 428 |
| 2026-08-31 | PLN 85.20 | -0.23% | PLN 85.40 | PLN 86.20 | PLN 85.20 | 104 |
| 2026-08-28 | PLN 85.40 | -0.47% | PLN 85.80 | PLN 86.80 | PLN 85.40 | 420 |
| 2026-08-27 | PLN 85.80 | -1.15% | PLN 85.60 | PLN 86.40 | PLN 85.40 | 164 |
| 2026-08-26 | PLN 86.80 | +0.70% | PLN 86.60 | PLN 87.00 | PLN 85.20 | 482 |
| 2026-08-25 | PLN 86.20 | +1.41% | PLN 85.40 | PLN 86.40 | PLN 84.80 | 183 |
| 2026-08-24 | PLN 85.00 | -0.47% | PLN 85.40 | PLN 85.40 | PLN 85.00 | 33 |
| 2026-08-21 | PLN 85.40 | -1.16% | PLN 86.40 | PLN 86.40 | PLN 85.20 | 108 |
| 2026-08-20 | PLN 86.40 | +2.13% | PLN 84.60 | PLN 86.40 | PLN 84.60 | 578 |
| 2026-08-19 | PLN 84.60 | -1.86% | PLN 86.20 | PLN 86.20 | PLN 84.60 | 270 |
| 2026-08-18 | PLN 86.20 | +0.47% | PLN 86.00 | PLN 86.20 | PLN 84.40 | 625 |
| 2026-08-17 | PLN 85.80 | -0.23% | PLN 86.00 | PLN 86.00 | PLN 84.60 | 427 |
| 2026-08-14 | PLN 86.00 | +2.87% | PLN 83.60 | PLN 86.00 | PLN 83.40 | 675 |
| 2026-08-13 | PLN 83.60 | -1.18% | PLN 85.20 | PLN 85.20 | PLN 83.40 | 206 |
| 2026-08-12 | PLN 84.60 | -0.24% | PLN 85.60 | PLN 85.60 | PLN 84.00 | 368 |
| 2026-08-11 | PLN 84.80 | +1.92% | PLN 83.20 | PLN 84.80 | PLN 83.20 | 501 |
| 2026-08-10 | PLN 83.20 | -0.72% | PLN 83.80 | PLN 84.80 | PLN 83.00 | 196 |
| 2026-08-07 | PLN 83.80 | 0.00% | PLN 84.40 | PLN 84.60 | PLN 83.60 | 1.47K |
| 2026-08-06 | PLN 83.80 | -0.95% | PLN 84.60 | PLN 84.60 | PLN 83.20 | 1.12K |
| 2026-08-05 | PLN 84.60 | -0.24% | PLN 85.00 | PLN 85.00 | PLN 83.20 | 210 |
| 2026-08-04 | PLN 84.80 | +0.24% | PLN 84.60 | PLN 85.00 | PLN 83.20 | 494 |
| 2026-08-03 | PLN 84.60 | +0.71% | PLN 83.80 | PLN 84.60 | PLN 83.60 | 1.02K |
| 2026-07-31 | PLN 84.00 | +1.69% | PLN 83.80 | PLN 84.00 | PLN 82.20 | 418 |
| 2026-07-30 | PLN 82.60 | -1.67% | PLN 84.00 | PLN 84.00 | PLN 82.60 | 284 |
| 2026-07-29 | PLN 84.00 | -0.24% | PLN 84.20 | PLN 84.20 | PLN 82.20 | 519 |
| 2026-07-28 | PLN 84.20 | +1.45% | PLN 84.00 | PLN 84.20 | PLN 82.80 | 230 |
| 2026-07-27 | PLN 83.00 | -1.19% | PLN 84.00 | PLN 84.00 | PLN 83.00 | 69 |
| 2026-07-24 | PLN 84.00 | -0.71% | PLN 84.40 | PLN 84.40 | PLN 82.20 | 146 |
| 2026-07-23 | PLN 84.60 | +0.24% | PLN 84.40 | PLN 84.80 | PLN 82.80 | 267 |
| 2026-07-22 | PLN 84.40 | +0.48% | PLN 82.20 | PLN 84.40 | PLN 82.20 | 105 |
| 2026-07-21 | PLN 84.00 | -0.24% | PLN 84.20 | PLN 84.20 | PLN 82.00 | 262 |
| 2026-07-20 | PLN 84.20 | +2.43% | PLN 82.40 | PLN 84.60 | PLN 82.40 | 113 |
| 2026-07-17 | PLN 82.20 | -0.24% | PLN 84.60 | PLN 84.60 | PLN 82.00 | 434 |
| 2026-07-16 | PLN 82.40 | 0.00% | PLN 83.00 | PLN 84.80 | PLN 82.40 | 269 |
| 2026-07-15 | PLN 82.40 | -2.83% | PLN 84.80 | PLN 85.00 | PLN 82.40 | 1.79K |
| 2026-07-14 | PLN 84.80 | -0.24% | PLN 84.20 | PLN 84.80 | PLN 84.00 | 160 |
| 2026-07-13 | PLN 85.00 | +1.19% | PLN 83.80 | PLN 85.00 | PLN 82.80 | 513 |
| 2026-07-10 | PLN 84.00 | 0.00% | PLN 84.00 | PLN 84.20 | PLN 82.60 | 106 |
| 2026-07-09 | PLN 84.00 | +0.48% | PLN 83.80 | PLN 84.00 | PLN 82.20 | 189 |
| 2026-07-08 | PLN 83.60 | -0.24% | PLN 83.80 | PLN 83.80 | PLN 82.20 | 386 |
| 2026-07-07 | PLN 83.80 | 0.00% | PLN 83.80 | PLN 83.80 | PLN 83.00 | 281 |
| 2026-07-06 | PLN 83.80 | +1.70% | PLN 83.00 | PLN 83.80 | PLN 82.60 | 379 |
| 2026-07-03 | PLN 82.40 | -1.67% | PLN 83.80 | PLN 83.80 | PLN 82.00 | 393 |
| 2026-07-02 | PLN 83.80 | +0.48% | PLN 83.40 | PLN 83.80 | PLN 83.40 | 173 |
| 2026-07-01 | PLN 83.40 | +1.21% | PLN 82.00 | PLN 83.40 | PLN 82.00 | 364 |
| 2026-06-30 | PLN 82.40 | +0.49% | PLN 82.40 | PLN 83.20 | PLN 82.40 | 271 |
| 2026-06-29 | PLN 82.00 | -1.68% | PLN 83.00 | PLN 83.00 | PLN 81.80 | 3.91K |
| 2026-06-26 | PLN 83.40 | -0.24% | PLN 83.60 | PLN 83.60 | PLN 82.80 | 1.50K |
| 2026-06-25 | PLN 83.60 | 0.00% | PLN 83.60 | PLN 83.60 | PLN 83.00 | 1.30K |
| 2026-06-24 | PLN 83.60 | -1.18% | PLN 85.40 | PLN 86.00 | PLN 83.60 | 3.98K |
| 2026-06-23 | PLN 84.60 | -0.70% | PLN 85.00 | PLN 85.80 | PLN 84.40 | 761 |
| 2026-06-22 | PLN 85.20 | -1.84% | PLN 86.80 | PLN 86.80 | PLN 85.20 | 1.46K |
| 2026-06-19 | PLN 86.80 | +0.93% | PLN 86.40 | PLN 87.00 | PLN 85.60 | 1.67K |
| 2026-06-18 | PLN 86.00 | +0.47% | PLN 86.00 | PLN 86.80 | PLN 86.00 | 854 |
| 2026-06-17 | PLN 85.60 | -0.70% | PLN 86.20 | PLN 86.40 | PLN 85.60 | 1.83K |
| 2026-06-16 | PLN 86.20 | +1.65% | PLN 84.80 | PLN 86.20 | PLN 84.80 | 3.48K |
| 2026-06-15 | PLN 84.80 | +0.71% | PLN 85.20 | PLN 86.00 | PLN 84.80 | 2.21K |
| 2026-06-12 | PLN 84.20 | -2.55% | PLN 86.40 | PLN 86.40 | PLN 84.20 | 2.07K |
| 2026-06-11 | PLN 86.40 | +0.23% | PLN 86.20 | PLN 88.60 | PLN 85.40 | 1.22K |
| 2026-06-10 | PLN 86.20 | -1.15% | PLN 87.20 | PLN 87.20 | PLN 86.00 | 207 |
| 2026-06-09 | PLN 87.20 | +0.23% | PLN 86.80 | PLN 87.20 | PLN 85.60 | 2.52K |
| 2026-06-08 | PLN 87.00 | +0.93% | PLN 86.20 | PLN 87.20 | PLN 84.40 | 2.69K |
| 2026-06-05 | PLN 86.20 | -1.60% | PLN 87.20 | PLN 87.60 | PLN 85.40 | 773 |
| 2026-06-03 | PLN 87.60 | -0.68% | PLN 88.00 | PLN 88.00 | PLN 85.20 | 1.04K |
| 2026-06-02 | PLN 88.20 | -0.23% | PLN 85.00 | PLN 89.00 | PLN 85.00 | 1.53K |
| 2026-06-01 | PLN 88.40 | -8.30% | PLN 92.40 | PLN 92.80 | PLN 88.00 | 3.98K |
| 2026-05-29 | PLN 96.40 | 0.00% | PLN 94.00 | PLN 96.80 | PLN 93.80 | 3.34K |
| 2026-05-28 | PLN 96.40 | +1.69% | PLN 94.80 | PLN 96.80 | PLN 94.00 | 4.35K |
| 2026-05-27 | PLN 94.80 | +3.04% | PLN 93.40 | PLN 96.00 | PLN 93.00 | 4.08K |