The Farm 51 Group Spólka Akcyjna (WSE:F51)
Poland · Delayed Price · Currency is PLN 7.00
-0.08 (-1.13%)
At close: Oct 31, 2025
WSE:F51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 7.12 | 7.42 | 7.00 | 7.14 | 7.14 | -0.83% | 25,004 |
| Sep 24, 2025 | 7.38 | 7.46 | 7.16 | 7.20 | 7.20 | -2.96% | 30,448 |
| Sep 23, 2025 | 7.86 | 7.94 | 7.36 | 7.42 | 7.42 | -4.38% | 22,096 |
| Sep 22, 2025 | 7.70 | 8.14 | 7.40 | 7.76 | 7.76 | 1.57% | 50,976 |
| Sep 19, 2025 | 7.42 | 7.70 | 7.20 | 7.64 | 7.64 | 2.96% | 40,254 |
| Sep 18, 2025 | 7.70 | 8.00 | 7.36 | 7.42 | 7.42 | -3.89% | 51,895 |
| Sep 17, 2025 | 8.02 | 8.16 | 7.58 | 7.72 | 7.72 | -3.74% | 29,254 |
| Sep 16, 2025 | 8.34 | 8.50 | 8.00 | 8.02 | 8.02 | - | 83,533 |
| Sep 15, 2025 | 7.70 | 8.66 | 7.56 | 8.02 | 8.02 | 8.09% | 236,697 |
| Sep 12, 2025 | 7.46 | 8.04 | 7.12 | 7.42 | 7.42 | -1.85% | 105,271 |
| Sep 11, 2025 | 8.30 | 8.42 | 7.02 | 7.56 | 7.56 | -7.80% | 153,651 |
| Sep 10, 2025 | 9.60 | 10.95 | 7.84 | 8.20 | 8.20 | 5.13% | 644,958 |
| Sep 9, 2025 | 6.18 | 7.80 | 5.84 | 7.80 | 7.80 | 51.16% | 192,629 |
| Sep 8, 2025 | 5.08 | 5.16 | 5.04 | 5.16 | 5.16 | 1.57% | 4,508 |
| Sep 5, 2025 | 5.16 | 5.26 | 5.08 | 5.08 | 5.08 | -1.55% | 6,098 |
| Sep 4, 2025 | 5.12 | 5.20 | 5.06 | 5.16 | 5.16 | -0.77% | 9,501 |
| Sep 3, 2025 | 5.10 | 5.38 | 5.10 | 5.20 | 5.20 | 1.96% | 21,584 |
| Sep 2, 2025 | 5.16 | 5.16 | 4.96 | 5.10 | 5.10 | -0.39% | 17,991 |
| Sep 1, 2025 | 5.14 | 5.14 | 4.98 | 5.12 | 5.12 | - | 3,443 |
| Aug 29, 2025 | 5.08 | 5.18 | 4.80 | 5.12 | 5.12 | 0.39% | 15,877 |
| Aug 28, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 28,441 |
| Aug 27, 2025 | 5.38 | 5.46 | 5.20 | 5.30 | 5.30 | -1.12% | 19,272 |
| Aug 26, 2025 | 5.42 | 5.48 | 5.32 | 5.36 | 5.36 | -1.11% | 5,516 |
| Aug 25, 2025 | 5.44 | 5.48 | 5.30 | 5.42 | 5.42 | -0.37% | 15,926 |