The Farm 51 Group Spólka Akcyjna (WSE:F51)
Poland · Delayed Price · Currency is PLN 5.82
-0.02 (-0.34%)
At close: Dec 5, 2025
WSE:F51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.82 | 5.86 | 5.72 | 5.82 | 5.82 | -0.34% | 10,433 |
| Dec 4, 2025 | 5.92 | 5.94 | 5.70 | 5.84 | 5.84 | -0.68% | 10,000 |
| Dec 3, 2025 | 6.22 | 6.24 | 5.70 | 5.88 | 5.88 | -5.77% | 20,174 |
| Dec 2, 2025 | 5.98 | 6.32 | 5.74 | 6.24 | 6.24 | 6.48% | 17,717 |
| Dec 1, 2025 | 6.20 | 6.56 | 5.80 | 5.86 | 5.86 | -2.98% | 21,265 |
| Nov 28, 2025 | 6.84 | 6.86 | 6.04 | 6.04 | 6.04 | -11.70% | 20,361 |
| Nov 27, 2025 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 2.09% | 1,677 |
| Nov 26, 2025 | 6.72 | 6.90 | 6.50 | 6.70 | 6.70 | - | 2,696 |
| Nov 25, 2025 | 6.78 | 7.06 | 6.70 | 6.70 | 6.70 | -3.74% | 4,147 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.74 | 6.96 | 6.96 | -1.14% | 1,839 |
| Nov 21, 2025 | 7.22 | 7.30 | 6.70 | 7.04 | 7.04 | -2.49% | 6,426 |
| Nov 20, 2025 | 6.74 | 7.36 | 6.74 | 7.22 | 7.22 | 7.44% | 9,504 |
| Nov 19, 2025 | 6.72 | 6.90 | 6.72 | 6.72 | 6.72 | 2.75% | 3,281 |
| Nov 18, 2025 | 6.76 | 6.76 | 6.52 | 6.54 | 6.54 | -1.80% | 3,497 |
| Nov 17, 2025 | 6.76 | 6.94 | 6.66 | 6.66 | 6.66 | -3.76% | 4,853 |
| Nov 14, 2025 | 6.94 | 6.96 | 6.76 | 6.92 | 6.92 | -0.29% | 4,458 |
| Nov 13, 2025 | 7.14 | 7.28 | 6.80 | 6.94 | 6.94 | -2.80% | 13,909 |
| Nov 12, 2025 | 7.68 | 7.68 | 7.00 | 7.14 | 7.14 | -5.80% | 13,838 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.28 | 7.58 | 7.58 | 0.26% | 10,911 |
| Nov 7, 2025 | 7.38 | 7.56 | 6.86 | 7.56 | 7.56 | 2.44% | 18,305 |
| Nov 6, 2025 | 7.64 | 7.66 | 7.16 | 7.38 | 7.38 | -3.40% | 15,108 |
| Nov 5, 2025 | 7.30 | 7.84 | 7.12 | 7.64 | 7.64 | 3.80% | 25,782 |
| Nov 4, 2025 | 7.36 | 7.38 | 7.18 | 7.36 | 7.36 | 1.38% | 8,899 |
| Nov 3, 2025 | 6.92 | 7.70 | 6.90 | 7.26 | 7.26 | 4.01% | 25,847 |
| Oct 31, 2025 | 7.08 | 7.10 | 6.90 | 6.98 | 6.98 | -1.41% | 8,422 |
| Oct 30, 2025 | 7.16 | 7.16 | 6.98 | 7.08 | 7.08 | -0.84% | 2,648 |
| Oct 29, 2025 | 7.26 | 7.48 | 6.90 | 7.14 | 7.14 | -0.56% | 13,118 |
| Oct 28, 2025 | 6.66 | 7.30 | 6.60 | 7.18 | 7.18 | 10.46% | 39,751 |
| Oct 27, 2025 | 6.40 | 6.96 | 6.24 | 6.50 | 6.50 | 1.88% | 10,124 |
| Oct 24, 2025 | 6.44 | 6.48 | 6.12 | 6.38 | 6.38 | -0.31% | 8,016 |
| Oct 23, 2025 | 6.42 | 6.50 | 6.34 | 6.40 | 6.40 | -2.14% | 9,801 |
| Oct 22, 2025 | 6.88 | 6.90 | 6.50 | 6.54 | 6.54 | -2.68% | 7,275 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.58 | 6.72 | 6.72 | -2.61% | 2,795 |
| Oct 20, 2025 | 6.74 | 6.98 | 6.70 | 6.90 | 6.90 | 0.88% | 9,383 |
| Oct 17, 2025 | 6.88 | 6.90 | 6.50 | 6.84 | 6.84 | -0.58% | 4,181 |
| Oct 16, 2025 | 6.80 | 6.90 | 6.50 | 6.88 | 6.88 | 1.47% | 26,930 |
| Oct 15, 2025 | 7.02 | 7.04 | 6.74 | 6.78 | 6.78 | -2.59% | 21,147 |
| Oct 14, 2025 | 7.30 | 7.30 | 6.96 | 6.96 | 6.96 | -4.66% | 8,100 |
| Oct 13, 2025 | 7.06 | 7.30 | 6.98 | 7.30 | 7.30 | 0.55% | 19,552 |
| Oct 10, 2025 | 7.28 | 7.30 | 7.10 | 7.26 | 7.26 | - | 4,179 |
| Oct 9, 2025 | 7.26 | 7.30 | 7.08 | 7.26 | 7.26 | 1.68% | 9,348 |
| Oct 8, 2025 | 7.24 | 7.30 | 7.08 | 7.14 | 7.14 | -2.46% | 14,166 |
| Oct 7, 2025 | 7.16 | 7.48 | 7.06 | 7.32 | 7.32 | 2.23% | 31,793 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.02 | 7.16 | 7.16 | -2.45% | 36,634 |
| Oct 3, 2025 | 7.42 | 7.54 | 7.14 | 7.34 | 7.34 | -0.81% | 16,151 |
| Oct 2, 2025 | 7.52 | 7.66 | 7.28 | 7.40 | 7.40 | -0.54% | 6,457 |
| Oct 1, 2025 | 7.30 | 7.92 | 6.80 | 7.44 | 7.44 | 9.41% | 85,083 |
| Sep 30, 2025 | 6.80 | 7.08 | 6.74 | 6.80 | 6.80 | -1.45% | 9,766 |
| Sep 29, 2025 | 6.80 | 7.00 | 6.60 | 6.90 | 6.90 | 1.47% | 13,473 |
| Sep 26, 2025 | 7.12 | 7.26 | 6.60 | 6.80 | 6.80 | -4.76% | 47,712 |