Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 28.10
+1.10 (4.07%)
Nov 3, 2025, 4:14 PM CET
Fabrity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 27.20 | 28.10 | 27.20 | 28.10 | 28.10 | 4.07% | 2,043 |
| Oct 31, 2025 | 26.90 | 27.00 | 26.70 | 27.00 | 27.00 | 1.12% | 1,292 |
| Oct 30, 2025 | 26.50 | 26.90 | 26.50 | 26.70 | 26.70 | 0.75% | 713 |
| Oct 29, 2025 | 26.30 | 26.50 | 26.10 | 26.50 | 26.50 | 0.76% | 418 |
| Oct 28, 2025 | 26.30 | 26.30 | 26.10 | 26.30 | 26.30 | 0.77% | 271 |
| Oct 27, 2025 | 26.40 | 26.50 | 26.10 | 26.10 | 26.10 | -0.76% | 1,554 |
| Oct 24, 2025 | 26.10 | 26.50 | 26.10 | 26.30 | 26.30 | 1.54% | 594 |
| Oct 23, 2025 | 26.10 | 26.20 | 25.90 | 25.90 | 25.90 | -0.77% | 506 |
| Oct 22, 2025 | 26.10 | 26.10 | 25.90 | 26.10 | 26.10 | - | 1,088 |
| Oct 21, 2025 | 26.20 | 26.20 | 25.80 | 26.10 | 26.10 | 0.77% | 732 |
| Oct 20, 2025 | 25.80 | 26.30 | 25.70 | 25.90 | 25.90 | 0.78% | 2,236 |
| Oct 17, 2025 | 26.30 | 26.50 | 25.70 | 25.70 | 25.70 | -2.28% | 3,164 |
| Oct 16, 2025 | 26.30 | 26.50 | 25.80 | 26.30 | 26.30 | - | 2,697 |
| Oct 15, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 0.38% | 535 |
| Oct 14, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | - | 738 |
| Oct 13, 2025 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | - | 1,257 |
| Oct 10, 2025 | 26.30 | 26.30 | 25.70 | 26.20 | 26.20 | - | 4,519 |
| Oct 9, 2025 | 26.30 | 26.30 | 25.90 | 26.20 | 26.20 | -0.38% | 1,641 |
| Oct 8, 2025 | 26.50 | 26.50 | 26.10 | 26.30 | 26.30 | -0.75% | 605 |
| Oct 7, 2025 | 26.10 | 26.50 | 26.10 | 26.50 | 26.50 | 1.53% | 266 |
| Oct 6, 2025 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | -3.69% | 531 |
| Oct 3, 2025 | 26.40 | 27.10 | 26.10 | 27.10 | 27.10 | 2.65% | 470 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.10 | 26.40 | 26.40 | -0.75% | 1,813 |
| Oct 1, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 0.76% | 668 |
| Sep 30, 2025 | 26.70 | 26.70 | 26.30 | 26.40 | 26.40 | -0.38% | 795 |
| Sep 29, 2025 | 26.40 | 26.50 | 26.30 | 26.50 | 26.50 | 0.38% | 46 |
| Sep 26, 2025 | 26.50 | 26.50 | 26.30 | 26.40 | 26.40 | -0.38% | 432 |
| Sep 25, 2025 | 26.70 | 26.70 | 26.50 | 26.50 | 26.50 | -1.49% | 399 |
| Sep 24, 2025 | 26.90 | 26.90 | 26.40 | 26.90 | 26.90 | 0.37% | 531 |
| Sep 23, 2025 | 27.00 | 27.00 | 26.50 | 26.80 | 26.80 | 0.75% | 414 |
| Sep 22, 2025 | 27.20 | 27.30 | 26.60 | 26.60 | 26.60 | -2.21% | 1,764 |
| Sep 19, 2025 | 26.80 | 27.20 | 26.60 | 27.20 | 27.20 | 1.87% | 2,499 |
| Sep 18, 2025 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | 1.91% | 576 |
| Sep 17, 2025 | 26.90 | 26.90 | 25.90 | 26.20 | 26.20 | -2.60% | 2,857 |
| Sep 16, 2025 | 26.90 | 26.90 | 26.40 | 26.90 | 26.90 | - | 386 |
| Sep 15, 2025 | 27.20 | 27.20 | 26.60 | 26.90 | 26.90 | -1.10% | 739 |
| Sep 12, 2025 | 26.90 | 27.20 | 26.90 | 27.20 | 27.20 | 1.12% | 223 |
| 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 |