Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 27.20
+0.30 (1.12%)
Sep 12, 2025, 1:14 PM CET
Fabrity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 1.12% | 208 |
| Sep 11, 2025 | 26.90 | 27.50 | 26.70 | 26.90 | 26.90 | - | 337 |
| Sep 10, 2025 | 27.30 | 27.60 | 26.70 | 26.90 | 26.90 | -1.47% | 103 |
| Sep 9, 2025 | 27.70 | 27.70 | 26.60 | 27.30 | 27.30 | -0.73% | 1,078 |
| Sep 8, 2025 | 27.50 | 27.60 | 27.20 | 27.50 | 27.50 | - | 436 |
| Sep 5, 2025 | 27.50 | 27.60 | 27.20 | 27.50 | 27.50 | -0.36% | 993 |
| Sep 4, 2025 | 27.50 | 27.60 | 27.00 | 27.60 | 27.60 | 0.36% | 720 |
| Sep 3, 2025 | 27.50 | 27.50 | 27.00 | 27.50 | 27.50 | - | 1,220 |
| Sep 2, 2025 | 27.00 | 27.50 | 26.60 | 27.50 | 27.50 | 1.85% | 555 |
| Sep 1, 2025 | 26.90 | 27.00 | 26.40 | 27.00 | 27.00 | 0.37% | 828 |
| Aug 29, 2025 | 26.90 | 26.90 | 26.70 | 26.90 | 26.90 | -0.37% | 254 |
| Aug 28, 2025 | 27.30 | 27.30 | 26.80 | 27.00 | 27.00 | -1.10% | 245 |
| Aug 27, 2025 | 27.40 | 27.50 | 27.30 | 27.30 | 27.30 | -0.36% | 136 |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 27 |
| Aug 25, 2025 | 27.40 | 27.40 | 27.10 | 27.40 | 27.40 | -0.36% | 88 |
| Aug 22, 2025 | 26.80 | 27.50 | 26.80 | 27.50 | 27.50 | 3.00% | 1,098 |
| Aug 21, 2025 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -0.37% | 260 |
| Aug 20, 2025 | 27.30 | 27.30 | 26.60 | 26.80 | 26.80 | -1.83% | 439 |
| Aug 19, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | 1.11% | 432 |
| Aug 18, 2025 | 26.90 | 27.00 | 26.40 | 27.00 | 27.00 | 0.37% | 1,669 |
| Aug 14, 2025 | 26.80 | 26.90 | 26.50 | 26.90 | 26.90 | - | 664 |
| Aug 13, 2025 | 27.00 | 27.00 | 26.70 | 26.90 | 26.90 | -0.37% | 792 |
| Aug 12, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | - | 815 |
| Aug 11, 2025 | 27.90 | 28.00 | 25.20 | 27.00 | 27.00 | -3.23% | 10,211 |
| Aug 8, 2025 | 27.80 | 27.90 | 27.40 | 27.90 | 27.90 | 0.36% | 4,321 |
| Aug 7, 2025 | 27.80 | 28.10 | 27.70 | 27.80 | 27.80 | - | 660 |
| Aug 6, 2025 | 27.90 | 27.90 | 27.70 | 27.80 | 27.80 | - | 1,475 |
| Aug 5, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | 2,622 |
| Aug 4, 2025 | 28.70 | 28.70 | 28.10 | 28.40 | 28.40 | -1.05% | 155 |
| Aug 1, 2025 | 28.70 | 28.70 | 28.10 | 28.70 | 28.70 | 1.06% | 427 |
| Jul 31, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | 398 |
| Jul 30, 2025 | 28.10 | 28.40 | 28.00 | 28.40 | 28.40 | 1.07% | 328 |
| Jul 29, 2025 | 28.40 | 28.50 | 28.10 | 28.10 | 28.10 | -1.06% | 486 |
| Jul 28, 2025 | 28.20 | 28.50 | 28.20 | 28.40 | 28.40 | 0.71% | 159 |
| Jul 25, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 241 |
| Jul 24, 2025 | 28.80 | 28.80 | 28.30 | 28.80 | 28.80 | - | 578 |
| Jul 23, 2025 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 1.41% | 600 |
| Jul 22, 2025 | 28.60 | 28.70 | 28.40 | 28.40 | 28.40 | -0.70% | 336 |
| Jul 21, 2025 | 28.50 | 28.70 | 28.50 | 28.60 | 28.60 | 0.35% | 101 |
| Jul 18, 2025 | 28.70 | 29.00 | 28.50 | 28.50 | 28.50 | -0.70% | 1,363 |
| Jul 17, 2025 | 28.30 | 28.70 | 28.30 | 28.70 | 28.70 | 1.41% | 934 |
| Jul 16, 2025 | 28.30 | 28.30 | 28.00 | 28.30 | 28.30 | - | 849 |
| Jul 15, 2025 | 28.20 | 28.30 | 28.10 | 28.30 | 28.30 | 0.71% | 413 |
| Jul 14, 2025 | 27.60 | 28.70 | 27.60 | 28.10 | 28.10 | 2.18% | 6,931 |
| Jul 11, 2025 | 27.50 | 27.90 | 27.10 | 27.50 | 27.50 | 0.36% | 2,279 |
| Jul 10, 2025 | 27.20 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | 1,142 |
| Jul 9, 2025 | 27.00 | 27.50 | 26.70 | 27.20 | 27.20 | 0.74% | 2,872 |
| Jul 8, 2025 | 26.90 | 27.00 | 26.60 | 27.00 | 27.00 | - | 419 |
| Jul 7, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | 200 |
| Jul 4, 2025 | 27.10 | 27.10 | 26.70 | 27.00 | 27.00 | - | 278 |