Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 27.10
-0.20 (-0.73%)
Jan 28, 2026, 1:24 PM CET
Fabrity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 27.30 | 27.60 | 27.20 | 27.30 | 27.30 | -1.09% | 421 |
| Jan 26, 2026 | 27.90 | 27.90 | 27.40 | 27.60 | 27.60 | 1.47% | 1,923 |
| Jan 23, 2026 | 27.80 | 27.90 | 27.20 | 27.20 | 27.20 | -2.51% | 2,182 |
| Jan 22, 2026 | 26.50 | 27.90 | 26.10 | 27.90 | 27.90 | 5.68% | 3,756 |
| Jan 21, 2026 | 26.00 | 26.50 | 25.50 | 26.40 | 26.40 | 3.53% | 3,034 |
| Jan 20, 2026 | 24.30 | 25.50 | 24.30 | 25.50 | 25.50 | 4.51% | 3,309 |
| Jan 19, 2026 | 24.10 | 25.50 | 24.00 | 24.40 | 24.40 | 1.24% | 7,333 |
| Jan 16, 2026 | 24.40 | 24.80 | 24.10 | 24.10 | 24.10 | -3.21% | 1,090 |
| Jan 15, 2026 | 24.80 | 24.90 | 24.50 | 24.90 | 24.90 | - | 479 |
| Jan 14, 2026 | 25.20 | 25.20 | 24.40 | 24.90 | 24.90 | -1.19% | 1,017 |
| Jan 13, 2026 | 25.50 | 25.50 | 25.10 | 25.20 | 25.20 | -1.18% | 508 |
| Jan 12, 2026 | 25.40 | 25.50 | 25.00 | 25.50 | 25.50 | 0.79% | 1,249 |
| Jan 9, 2026 | 24.60 | 25.40 | 24.60 | 25.30 | 25.30 | 2.85% | 200 |
| Jan 8, 2026 | 24.50 | 25.40 | 24.50 | 24.60 | 24.60 | -0.40% | 834 |
| Jan 7, 2026 | 24.80 | 25.50 | 24.60 | 24.70 | 24.70 | -0.40% | 981 |
| 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 |