The Farm 51 Group Spólka Akcyjna (WSE:F51)
Poland · Delayed Price · Currency is PLN 2.560
+0.020 (0.79%)
Last updated: Apr 24, 2026, 11:00 AM CET
WSE:F51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.79% | 1,762 |
| Apr 23, 2026 | 2.88 | 2.88 | 2.54 | 2.54 | 2.54 | -5.93% | 3,903 |
| Apr 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 4,065 |
| Apr 21, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -4.58% | 3,010 |
| Apr 20, 2026 | 2.50 | 2.62 | 2.50 | 2.62 | 2.62 | - | 4,769 |
| Apr 17, 2026 | 2.88 | 2.88 | 2.62 | 2.62 | 2.62 | -8.07% | 9,256 |
| Apr 16, 2026 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -1.38% | 4,371 |
| Apr 15, 2026 | 2.61 | 2.89 | 2.61 | 2.89 | 2.89 | -0.34% | 5,355 |
| Apr 14, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 3,742 |
| Apr 13, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | - | 3,031 |
| Apr 10, 2026 | 2.98 | 2.98 | 2.90 | 2.90 | 2.90 | 11.54% | 12,418 |
| Apr 9, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.39% | 8,647 |
| Apr 8, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 12.61% | 9,914 |
| Apr 7, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | -30.30% | 41,962 |
| Apr 2, 2026 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | 3.77% | 714 |
| Apr 1, 2026 | 3.49 | 3.49 | 3.18 | 3.18 | 3.18 | -8.88% | 1,764 |
| Mar 31, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.76% | 5,875 |
| Mar 30, 2026 | 3.09 | 3.30 | 3.09 | 3.30 | 3.30 | 6.80% | 10,531 |
| Mar 27, 2026 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | 1.31% | 2,777 |
| Mar 26, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -5.28% | 4,501 |
| Mar 25, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | -12.02% | 8,700 |
| Mar 24, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 2,312 |
| Mar 23, 2026 | 3.50 | 3.66 | 3.50 | 3.66 | 3.66 | -5.18% | 5,960 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.12% | 12,158 |
| Mar 19, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | 14.89% | 16,158 |
| Mar 18, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 9.30% | 10,002 |
| Mar 17, 2026 | 2.90 | 3.01 | 2.90 | 3.01 | 3.01 | 6.74% | 16,043 |
| Mar 16, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | -2.42% | 13,737 |
| Mar 13, 2026 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | - | 2,308 |
| Mar 12, 2026 | 2.80 | 2.89 | 2.80 | 2.89 | 2.89 | 4.71% | 5,142 |
| Mar 11, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 28,467 |
| Mar 10, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | 20,172 |
| Mar 9, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 2.17% | 20,085 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 10.40% | 13,546 |
| Mar 5, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 30.89% | 74,336 |
| Mar 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 19.37% | 30,006 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -38.22% | 133,473 |
| Mar 2, 2026 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -9.12% | 29,085 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -6.56% | 26,804 |
| Feb 26, 2026 | 3.06 | 3.08 | 2.74 | 3.05 | 3.05 | -0.33% | 148,562 |
| Feb 25, 2026 | 3.74 | 3.75 | 3.04 | 3.06 | 3.06 | -22.34% | 299,389 |
| Feb 24, 2026 | 4.50 | 4.50 | 3.60 | 3.94 | 3.94 | -17.92% | 214,894 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 7,612 |
| Feb 20, 2026 | 4.82 | 4.85 | 4.74 | 4.80 | 4.80 | -1.03% | 6,278 |
| Feb 19, 2026 | 4.91 | 4.97 | 4.81 | 4.85 | 4.85 | -0.61% | 1,772 |
| Feb 18, 2026 | 4.81 | 4.93 | 4.79 | 4.88 | 4.88 | 0.83% | 4,911 |
| Feb 17, 2026 | 4.76 | 5.08 | 4.76 | 4.84 | 4.84 | -0.82% | 7,855 |
| Feb 16, 2026 | 4.89 | 4.90 | 4.76 | 4.88 | 4.88 | - | 6,338 |
| Feb 13, 2026 | 4.94 | 4.94 | 4.80 | 4.88 | 4.88 | -1.21% | 2,143 |
| Feb 12, 2026 | 5.04 | 5.04 | 4.70 | 4.94 | 4.94 | -1.98% | 13,534 |