Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 24.70
-0.10 (-0.40%)
Jan 7, 2026, 5:00 PM CET
Fabrity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 3.33% | 1,544 |
| Jan 2, 2026 | 23.20 | 24.00 | 23.20 | 24.00 | 24.00 | 2.13% | 975 |
| Dec 30, 2025 | 23.40 | 23.50 | 23.10 | 23.50 | 23.50 | 0.43% | 918 |
| Dec 29, 2025 | 23.40 | 23.60 | 23.00 | 23.40 | 23.40 | -0.43% | 1,262 |
| Dec 23, 2025 | 23.70 | 23.70 | 23.20 | 23.50 | 23.50 | 0.43% | 1,497 |
| Dec 22, 2025 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | -1.68% | 1,959 |
| Dec 19, 2025 | 23.50 | 23.80 | 23.50 | 23.80 | 23.80 | 1.28% | 1,293 |
| Dec 18, 2025 | 23.40 | 23.70 | 23.30 | 23.50 | 23.50 | 0.86% | 891 |
| Dec 17, 2025 | 23.40 | 23.40 | 23.10 | 23.30 | 23.30 | -0.43% | 1,425 |
| Dec 16, 2025 | 23.50 | 23.50 | 23.00 | 23.40 | 23.40 | -1.68% | 2,979 |
| Dec 15, 2025 | 24.50 | 24.50 | 23.00 | 23.80 | 23.80 | -4.03% | 3,652 |
| Dec 12, 2025 | 25.00 | 25.00 | 24.70 | 24.80 | 24.80 | -0.80% | 522 |
| Dec 11, 2025 | 25.10 | 25.10 | 24.30 | 25.00 | 25.00 | -1.19% | 2,458 |
| Dec 10, 2025 | 25.30 | 25.80 | 24.70 | 25.30 | 25.30 | 1.20% | 3,464 |
| Dec 9, 2025 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | -2.72% | 6,291 |
| Dec 8, 2025 | 25.60 | 26.60 | 25.20 | 25.70 | 25.70 | 0.39% | 3,399 |
| Dec 5, 2025 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | - | 966 |
| Dec 4, 2025 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | 0.39% | 566 |
| Dec 3, 2025 | 25.50 | 25.50 | 25.40 | 25.50 | 25.50 | - | 168 |
| Dec 2, 2025 | 25.70 | 26.30 | 25.50 | 25.50 | 25.50 | -0.78% | 895 |
| Dec 1, 2025 | 25.60 | 25.70 | 25.40 | 25.70 | 25.70 | 1.98% | 863 |
| Nov 28, 2025 | 25.30 | 25.90 | 25.20 | 25.20 | 25.20 | -1.56% | 2,032 |
| Nov 27, 2025 | 25.90 | 25.90 | 25.20 | 25.60 | 25.60 | -0.39% | 1,250 |
| Nov 26, 2025 | 25.90 | 25.90 | 25.20 | 25.70 | 25.70 | -0.77% | 132 |
| Nov 25, 2025 | 26.30 | 26.30 | 25.50 | 25.90 | 25.90 | - | 606 |
| Nov 24, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | 25.90 | 0.78% | 185 |
| Nov 21, 2025 | 27.00 | 27.00 | 25.60 | 25.70 | 25.70 | -5.17% | 2,361 |
| Nov 20, 2025 | 27.80 | 27.80 | 27.00 | 27.10 | 26.10 | -1.45% | 720 |
| Nov 19, 2025 | 26.60 | 27.50 | 26.60 | 27.50 | 26.49 | 3.38% | 1,087 |
| Nov 18, 2025 | 27.40 | 27.40 | 26.50 | 26.60 | 25.62 | -3.27% | 1,097 |
| Nov 17, 2025 | 27.80 | 27.80 | 27.00 | 27.50 | 26.49 | -1.79% | 495 |
| Nov 14, 2025 | 27.80 | 28.00 | 26.80 | 28.00 | 26.97 | 1.82% | 1,037 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.00 | 27.50 | 26.49 | -0.36% | 821 |
| Nov 12, 2025 | 27.40 | 28.00 | 27.00 | 27.60 | 26.58 | 0.73% | 1,352 |
| Nov 10, 2025 | 28.10 | 28.10 | 27.40 | 27.40 | 26.39 | -0.72% | 182 |
| Nov 7, 2025 | 28.10 | 28.10 | 27.40 | 27.60 | 26.58 | -1.78% | 475 |
| Nov 6, 2025 | 27.70 | 28.10 | 27.40 | 28.10 | 27.06 | 1.08% | 359 |
| Nov 5, 2025 | 28.00 | 28.10 | 27.70 | 27.80 | 26.77 | 0.36% | 291 |
| Nov 4, 2025 | 28.10 | 28.10 | 27.50 | 27.70 | 26.68 | -1.42% | 827 |
| Nov 3, 2025 | 27.20 | 28.10 | 27.20 | 28.10 | 27.06 | 4.07% | 2,043 |
| Oct 31, 2025 | 26.90 | 27.00 | 26.70 | 27.00 | 26.00 | 1.12% | 1,292 |
| Oct 30, 2025 | 26.50 | 26.90 | 26.50 | 26.70 | 25.71 | 0.75% | 713 |
| Oct 29, 2025 | 26.30 | 26.50 | 26.10 | 26.50 | 25.52 | 0.76% | 418 |
| Oct 28, 2025 | 26.30 | 26.30 | 26.10 | 26.30 | 25.33 | 0.77% | 271 |
| Oct 27, 2025 | 26.40 | 26.50 | 26.10 | 26.10 | 25.14 | -0.76% | 1,554 |
| Oct 24, 2025 | 26.10 | 26.50 | 26.10 | 26.30 | 25.33 | 1.54% | 594 |
| Oct 23, 2025 | 26.10 | 26.20 | 25.90 | 25.90 | 24.94 | -0.77% | 506 |
| Oct 22, 2025 | 26.10 | 26.10 | 25.90 | 26.10 | 25.14 | - | 1,088 |
| Oct 21, 2025 | 26.20 | 26.20 | 25.80 | 26.10 | 25.14 | 0.77% | 732 |
| Oct 20, 2025 | 25.80 | 26.30 | 25.70 | 25.90 | 24.94 | 0.78% | 2,236 |