The Farm 51 Group Spólka Akcyjna (WSE:F51)
Poland · Delayed Price · Currency is PLN 4.880
-0.160 (-3.17%)
Last updated: Feb 12, 2026, 11:10 AM CET
WSE:F51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 5.04 | 5.04 | 4.70 | 4.94 | 4.94 | -1.98% | 13,534 |
| Feb 11, 2026 | 4.92 | 5.06 | 4.85 | 5.04 | 5.04 | 2.23% | 6,147 |
| Feb 10, 2026 | 4.90 | 5.00 | 4.80 | 4.93 | 4.93 | -1.40% | 5,885 |
| Feb 9, 2026 | 4.92 | 5.06 | 4.89 | 5.00 | 5.00 | 2.25% | 2,839 |
| Feb 6, 2026 | 4.87 | 4.89 | 4.80 | 4.89 | 4.89 | 0.62% | 151 |
| Feb 5, 2026 | 4.93 | 4.96 | 4.72 | 4.86 | 4.86 | -2.02% | 1,727 |
| Feb 4, 2026 | 4.90 | 4.96 | 4.50 | 4.96 | 4.96 | 1.64% | 25,693 |
| Feb 3, 2026 | 4.89 | 4.94 | 4.87 | 4.88 | 4.88 | 0.21% | 1,687 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.79 | 4.87 | 4.87 | -2.60% | 23,631 |
| Jan 30, 2026 | 5.14 | 5.14 | 4.94 | 5.00 | 5.00 | -2.72% | 8,295 |
| Jan 29, 2026 | 5.14 | 5.24 | 4.97 | 5.14 | 5.14 | - | 11,132 |
| Jan 28, 2026 | 5.12 | 5.18 | 4.97 | 5.14 | 5.14 | 0.39% | 10,844 |
| Jan 27, 2026 | 5.02 | 5.26 | 5.02 | 5.12 | 5.12 | - | 5,504 |
| Jan 26, 2026 | 5.14 | 5.14 | 4.86 | 5.12 | 5.12 | 1.99% | 8,640 |
| Jan 23, 2026 | 5.12 | 5.12 | 4.95 | 5.02 | 5.02 | -0.40% | 6,557 |
| Jan 22, 2026 | 5.12 | 5.18 | 4.95 | 5.04 | 5.04 | 0.40% | 9,334 |
| Jan 21, 2026 | 5.08 | 5.16 | 5.00 | 5.02 | 5.02 | -1.57% | 3,568 |
| Jan 20, 2026 | 5.06 | 5.14 | 4.96 | 5.10 | 5.10 | -0.78% | 9,799 |
| Jan 19, 2026 | 5.24 | 5.24 | 5.00 | 5.14 | 5.14 | -1.15% | 16,439 |
| Jan 16, 2026 | 5.34 | 5.34 | 5.00 | 5.20 | 5.20 | -4.06% | 12,295 |
| Jan 15, 2026 | 5.20 | 5.52 | 5.18 | 5.42 | 5.42 | 4.23% | 23,587 |
| Jan 14, 2026 | 5.24 | 5.24 | 5.00 | 5.20 | 5.20 | -0.38% | 11,083 |
| Jan 13, 2026 | 5.24 | 5.38 | 5.04 | 5.22 | 5.22 | -3.33% | 13,370 |
| Jan 12, 2026 | 4.96 | 5.64 | 4.78 | 5.40 | 5.40 | 8.87% | 44,612 |
| Jan 9, 2026 | 4.89 | 4.96 | 4.73 | 4.96 | 4.96 | 1.43% | 7,789 |
| Jan 8, 2026 | 5.02 | 5.12 | 4.58 | 4.89 | 4.89 | -2.20% | 18,276 |
| Jan 7, 2026 | 5.02 | 5.06 | 4.92 | 5.00 | 5.00 | -0.40% | 6,779 |
| Jan 5, 2026 | 4.80 | 5.16 | 4.80 | 5.02 | 5.02 | 1.62% | 21,921 |
| Jan 2, 2026 | 4.94 | 4.98 | 4.56 | 4.94 | 4.94 | 2.92% | 38,169 |
| Dec 30, 2025 | 5.06 | 5.14 | 4.62 | 4.80 | 4.80 | -5.14% | 42,669 |
| Dec 29, 2025 | 4.98 | 5.10 | 4.83 | 5.06 | 5.06 | 2.22% | 9,673 |
| Dec 23, 2025 | 5.10 | 5.20 | 4.83 | 4.95 | 4.95 | -2.94% | 37,027 |
| Dec 22, 2025 | 5.22 | 5.22 | 5.00 | 5.10 | 5.10 | -3.41% | 27,907 |
| Dec 19, 2025 | 5.36 | 5.50 | 5.14 | 5.28 | 5.28 | -7.04% | 29,380 |
| Dec 18, 2025 | 5.30 | 5.68 | 5.20 | 5.68 | 5.68 | 7.17% | 19,671 |
| Dec 17, 2025 | 5.18 | 5.36 | 5.16 | 5.30 | 5.30 | 1.15% | 16,547 |
| Dec 16, 2025 | 5.26 | 5.40 | 5.20 | 5.24 | 5.24 | -1.50% | 13,173 |
| Dec 15, 2025 | 5.46 | 5.58 | 5.20 | 5.32 | 5.32 | -2.56% | 37,162 |
| Dec 12, 2025 | 5.58 | 5.66 | 5.40 | 5.46 | 5.46 | -1.09% | 3,891 |
| Dec 11, 2025 | 5.46 | 5.72 | 5.36 | 5.52 | 5.52 | -1.08% | 6,502 |
| Dec 10, 2025 | 5.32 | 5.58 | 5.32 | 5.58 | 5.58 | 1.45% | 4,235 |
| Dec 9, 2025 | 5.38 | 5.52 | 5.18 | 5.50 | 5.50 | -1.79% | 18,016 |
| Dec 8, 2025 | 5.88 | 5.88 | 5.50 | 5.60 | 5.60 | -3.78% | 29,720 |
| 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 |