The Farm 51 Group Spólka Akcyjna (WSE:F51)
Poland · Delayed Price · Currency is PLN 5.08
+0.10 (2.01%)
Last updated: Sep 2, 2025, 3:25 PM CET
WSE:F51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.16 | 5.26 | 5.08 | 5.08 | - | -1.55% | 6,098 |
| Sep 4, 2025 | 5.12 | 5.20 | 5.06 | 5.16 | - | -0.77% | 9,501 |
| Sep 3, 2025 | 5.10 | 5.38 | 5.10 | 5.20 | - | 1.96% | 21,584 |
| Sep 2, 2025 | 5.16 | 5.16 | 4.96 | 5.10 | - | -0.39% | 17,991 |
| Sep 1, 2025 | 5.14 | 5.14 | 4.98 | 5.12 | - | - | 3,443 |
| Aug 29, 2025 | 5.08 | 5.18 | 4.80 | 5.12 | - | 0.39% | 15,877 |
| Aug 28, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | - | -3.77% | 28,441 |
| Aug 27, 2025 | 5.38 | 5.46 | 5.20 | 5.30 | - | -1.12% | 19,272 |
| Aug 26, 2025 | 5.42 | 5.48 | 5.32 | 5.36 | - | -1.11% | 5,516 |
| Aug 25, 2025 | 5.44 | 5.48 | 5.30 | 5.42 | - | -0.37% | 15,926 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.30 | 5.44 | - | -1.09% | 6,084 |
| Aug 21, 2025 | 5.56 | 5.56 | 5.30 | 5.50 | - | -1.43% | 21,905 |
| Aug 20, 2025 | 5.70 | 5.74 | 5.32 | 5.58 | - | -2.45% | 25,620 |
| Aug 19, 2025 | 5.78 | 5.80 | 5.42 | 5.72 | - | -1.04% | 9,318 |
| Aug 18, 2025 | 5.56 | 5.96 | 5.52 | 5.78 | - | 3.96% | 15,728 |
| Aug 14, 2025 | 5.60 | 5.64 | 5.40 | 5.56 | - | -1.77% | 16,248 |
| Aug 13, 2025 | 5.54 | 5.72 | 5.54 | 5.66 | - | 0.71% | 1,551 |
| Aug 12, 2025 | 5.72 | 5.72 | 5.50 | 5.62 | - | -1.75% | 10,550 |
| Aug 11, 2025 | 5.50 | 5.82 | 5.50 | 5.72 | - | 2.14% | 17,996 |
| Aug 8, 2025 | 5.54 | 5.76 | 5.40 | 5.60 | - | 1.08% | 14,007 |
| Aug 7, 2025 | 5.32 | 5.68 | 5.30 | 5.54 | - | 4.53% | 12,913 |
| Aug 6, 2025 | 5.62 | 5.68 | 5.30 | 5.30 | - | -3.64% | 11,626 |
| Aug 5, 2025 | 6.00 | 6.06 | 5.50 | 5.50 | - | -9.54% | 28,336 |
| Aug 4, 2025 | 5.22 | 6.08 | 5.18 | 6.08 | - | 16.48% | 34,881 |
| Aug 1, 2025 | 5.34 | 5.34 | 5.12 | 5.22 | - | -2.25% | 21,343 |
| Jul 31, 2025 | 5.44 | 5.50 | 5.30 | 5.34 | - | -3.26% | 8,926 |
| Jul 30, 2025 | 5.54 | 5.60 | 5.32 | 5.52 | - | -1.43% | 11,826 |
| Jul 29, 2025 | 5.40 | 5.60 | 5.24 | 5.60 | - | 2.94% | 12,718 |
| Jul 28, 2025 | 5.32 | 5.54 | 5.30 | 5.44 | - | 2.26% | 5,450 |
| Jul 25, 2025 | 5.32 | 5.36 | 5.20 | 5.32 | - | 0.38% | 7,765 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.20 | 5.30 | - | -1.49% | 7,398 |
| Jul 23, 2025 | 5.56 | 5.56 | 5.28 | 5.38 | - | -3.24% | 11,095 |
| Jul 22, 2025 | 5.42 | 5.56 | 5.34 | 5.56 | - | 2.96% | 10,784 |
| Jul 21, 2025 | 5.48 | 5.54 | 5.40 | 5.40 | - | -1.46% | 1,444 |
| Jul 18, 2025 | 5.48 | 5.78 | 5.42 | 5.48 | - | 1.11% | 21,322 |
| Jul 17, 2025 | 5.42 | 5.50 | 5.38 | 5.42 | - | 0.74% | 3,677 |
| Jul 16, 2025 | 5.50 | 5.62 | 5.20 | 5.38 | - | -2.18% | 13,639 |
| Jul 15, 2025 | 5.52 | 5.58 | 5.32 | 5.50 | - | -0.36% | 10,910 |
| Jul 14, 2025 | 5.60 | 5.66 | 5.24 | 5.52 | - | -2.82% | 23,197 |
| Jul 11, 2025 | 5.76 | 5.76 | 5.60 | 5.68 | - | -1.39% | 10,456 |
| Jul 10, 2025 | 5.80 | 5.84 | 5.66 | 5.76 | - | -1.71% | 19,765 |
| Jul 9, 2025 | 5.66 | 5.86 | 5.64 | 5.86 | - | 4.27% | 15,478 |
| Jul 8, 2025 | 5.86 | 5.90 | 5.60 | 5.62 | - | -4.42% | 22,883 |
| Jul 7, 2025 | 5.90 | 5.90 | 5.62 | 5.88 | - | 1.38% | 17,771 |
| Jul 4, 2025 | 5.56 | 6.06 | 5.56 | 5.80 | - | 3.20% | 21,293 |
| Jul 3, 2025 | 5.62 | 5.70 | 5.50 | 5.62 | - | -1.40% | 26,847 |
| Jul 2, 2025 | 5.62 | 5.74 | 5.60 | 5.70 | - | -0.70% | 20,382 |
| Jul 1, 2025 | 5.70 | 5.82 | 5.60 | 5.74 | - | -1.37% | 21,402 |
| Jun 30, 2025 | 5.84 | 5.88 | 5.62 | 5.82 | - | -0.68% | 13,281 |
| Jun 27, 2025 | 5.78 | 5.94 | 5.68 | 5.86 | - | 1.74% | 16,657 |