Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 26.30
0.00 (0.00%)
Sep 21, 2026, 4:29 PM CET
Fabrity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 26.40 | 26.40 | 25.90 | 26.30 | 26.30 | - | 283 |
| Sep 18, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 70 |
| Sep 17, 2026 | 25.80 | 26.40 | 25.80 | 26.30 | 26.30 | 1.94% | 101 |
| Sep 16, 2026 | 26.30 | 26.30 | 25.50 | 25.80 | 25.80 | -0.77% | 287 |
| Sep 15, 2026 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | -1.14% | 804 |
| Sep 14, 2026 | 26.40 | 26.40 | 26.20 | 26.30 | 26.30 | 0.38% | 251 |
| Sep 11, 2026 | 26.20 | 26.40 | 26.20 | 26.20 | 26.20 | - | 1,211 |
| Sep 10, 2026 | 26.40 | 26.50 | 26.20 | 26.20 | 26.20 | -0.76% | 1,104 |
| Sep 9, 2026 | 26.50 | 26.50 | 26.20 | 26.40 | 26.40 | 0.38% | 582 |
| Sep 8, 2026 | 26.50 | 26.50 | 26.20 | 26.30 | 26.30 | -0.75% | 150 |
| Sep 7, 2026 | 27.00 | 27.10 | 26.10 | 26.50 | 26.50 | - | 911 |
| Sep 4, 2026 | 26.50 | 26.80 | 26.20 | 26.50 | 26.50 | - | 979 |
| Sep 3, 2026 | 25.50 | 26.50 | 25.40 | 26.50 | 26.50 | 3.92% | 3,179 |
| Sep 2, 2026 | 25.80 | 25.80 | 25.20 | 25.50 | 25.50 | -1.16% | 868 |
| Sep 1, 2026 | 25.60 | 25.80 | 25.30 | 25.80 | 25.80 | 0.78% | 866 |
| Aug 31, 2026 | 25.40 | 25.60 | 25.10 | 25.60 | 25.60 | 1.19% | 2,579 |
| Aug 28, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.17% | 1,946 |
| Aug 27, 2026 | 25.60 | 25.70 | 25.30 | 25.60 | 25.60 | -0.39% | 663 |
| Aug 26, 2026 | 25.90 | 26.10 | 25.50 | 25.70 | 25.70 | -0.77% | 996 |
| Aug 25, 2026 | 25.60 | 26.00 | 25.60 | 25.90 | 25.90 | 1.17% | 147 |
| Aug 24, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | - | 1,668 |
| Aug 21, 2026 | 25.90 | 25.90 | 25.50 | 25.60 | 25.60 | -0.78% | 1,028 |
| Aug 20, 2026 | 25.90 | 25.90 | 25.50 | 25.80 | 25.80 | -0.39% | 974 |
| Aug 19, 2026 | 25.90 | 26.00 | 25.60 | 25.90 | 25.90 | - | 685 |
| Aug 18, 2026 | 26.20 | 26.20 | 25.70 | 25.90 | 25.90 | -1.15% | 3,651 |
| Aug 17, 2026 | 26.20 | 26.20 | 25.90 | 26.20 | 26.20 | - | 383 |
| Aug 14, 2026 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 1.16% | 255 |
| Aug 13, 2026 | 26.00 | 26.10 | 25.80 | 25.90 | 25.90 | -0.38% | 545 |
| Aug 12, 2026 | 26.00 | 26.00 | 25.80 | 26.00 | 26.00 | - | 335 |
| Aug 11, 2026 | 25.80 | 26.20 | 25.70 | 26.00 | 26.00 | - | 1,934 |
| Aug 10, 2026 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | -0.38% | 437 |
| Aug 7, 2026 | 26.20 | 26.20 | 25.70 | 26.10 | 26.10 | -0.38% | 1,804 |
| Aug 6, 2026 | 26.30 | 26.30 | 25.90 | 26.20 | 26.20 | - | 2,528 |
| Aug 5, 2026 | 26.20 | 26.30 | 26.20 | 26.20 | 26.20 | - | 1,305 |
| Aug 4, 2026 | 26.30 | 26.30 | 25.80 | 26.20 | 26.20 | 0.38% | 1,056 |
| Aug 3, 2026 | 26.10 | 26.30 | 26.10 | 26.10 | 26.10 | - | 763 |
| Jul 31, 2026 | 26.20 | 26.20 | 25.80 | 26.10 | 26.10 | -0.38% | 184 |
| Jul 30, 2026 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | 0.77% | 364 |
| Jul 29, 2026 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | 0.78% | 791 |
| Jul 28, 2026 | 25.90 | 26.00 | 25.60 | 25.80 | 25.80 | -0.39% | 543 |
| Jul 27, 2026 | 25.90 | 26.00 | 25.60 | 25.90 | 25.90 | - | 264 |
| Jul 24, 2026 | 26.20 | 26.20 | 25.60 | 25.90 | 25.90 | -1.15% | 392 |
| Jul 23, 2026 | 26.30 | 26.30 | 25.70 | 26.20 | 26.20 | -0.76% | 485 |
| Jul 22, 2026 | 27.00 | 27.00 | 25.60 | 26.40 | 26.40 | -2.22% | 4,063 |
| Jul 21, 2026 | 26.50 | 27.00 | 26.40 | 27.00 | 27.00 | 0.37% | 175 |
| Jul 20, 2026 | 27.00 | 27.00 | 26.20 | 26.90 | 26.90 | -0.37% | 1,085 |
| Jul 17, 2026 | 27.00 | 27.00 | 26.60 | 27.00 | 27.00 | 0.37% | 639 |
| Jul 16, 2026 | 26.60 | 27.00 | 26.60 | 26.90 | 26.90 | 1.13% | 52 |
| Jul 15, 2026 | 27.20 | 27.20 | 26.50 | 26.60 | 26.60 | -1.48% | 264 |
| Jul 14, 2026 | 26.80 | 27.30 | 26.80 | 27.00 | 27.00 | 0.75% | 992 |