Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 29.30
+0.40 (1.38%)
Jun 3, 2026, 5:00 PM CET
Fabrity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 29.10 | 29.60 | 28.90 | 29.30 | 29.30 | 1.38% | 2,444 |
| Jun 2, 2026 | 28.30 | 29.10 | 28.10 | 28.90 | 28.90 | 1.76% | 1,608 |
| Jun 1, 2026 | 28.40 | 28.50 | 28.10 | 28.40 | 28.40 | 1.43% | 631 |
| May 29, 2026 | 27.80 | 28.50 | 27.80 | 28.00 | 28.00 | 0.72% | 3,457 |
| May 28, 2026 | 27.60 | 27.90 | 27.40 | 27.80 | 27.80 | 1.46% | 2,003 |
| May 27, 2026 | 27.50 | 27.80 | 27.00 | 27.40 | 27.40 | - | 3,154 |
| May 26, 2026 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 3.79% | 6,237 |
| May 25, 2026 | 26.00 | 26.90 | 26.00 | 26.40 | 26.40 | 3.53% | 13,124 |
| May 22, 2026 | 25.50 | 25.90 | 25.30 | 25.50 | 25.50 | - | 8,421 |
| May 21, 2026 | 25.50 | 25.50 | 25.20 | 25.50 | 25.50 | 0.39% | 5,191 |
| May 20, 2026 | 25.50 | 25.50 | 25.10 | 25.40 | 25.40 | 0.40% | 4,481 |
| May 19, 2026 | 24.90 | 25.60 | 24.90 | 25.30 | 25.30 | 1.61% | 4,125 |
| May 18, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | 0.81% | 5,446 |
| May 15, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 2,371 |
| May 14, 2026 | 24.80 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 14,317 |
| May 13, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 44 |
| May 12, 2026 | 24.80 | 25.00 | 24.70 | 25.00 | 25.00 | 0.81% | 2,684 |
| May 11, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.40% | 718 |
| May 8, 2026 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.80% | 5,325 |
| May 7, 2026 | 25.10 | 25.10 | 24.90 | 25.10 | 25.10 | - | 1,018 |
| May 6, 2026 | 25.10 | 25.10 | 25.00 | 25.10 | 25.10 | - | 3,006 |
| May 5, 2026 | 25.20 | 25.20 | 25.00 | 25.10 | 25.10 | -0.40% | 252 |
| May 4, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 0.40% | 355 |
| Apr 30, 2026 | 24.90 | 25.20 | 24.90 | 25.10 | 25.10 | 1.21% | 344 |
| Apr 29, 2026 | 25.00 | 25.20 | 24.80 | 24.80 | 24.80 | -0.80% | 527 |
| Apr 28, 2026 | 25.20 | 25.20 | 24.90 | 25.00 | 25.00 | - | 159 |
| Apr 27, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - | 700 |
| Apr 24, 2026 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | 0.40% | 464 |
| Apr 23, 2026 | 25.00 | 25.20 | 24.90 | 24.90 | 24.90 | -0.40% | 297 |
| Apr 22, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | - | 547 |
| Apr 21, 2026 | 25.40 | 25.40 | 24.90 | 25.00 | 25.00 | -1.19% | 1,238 |
| Apr 20, 2026 | 25.30 | 25.60 | 25.00 | 25.30 | 25.30 | 0.40% | 2,122 |
| Apr 17, 2026 | 25.00 | 25.20 | 24.90 | 25.20 | 25.20 | 0.80% | 621 |
| Apr 16, 2026 | 25.00 | 25.00 | 24.90 | 25.00 | 25.00 | 0.81% | 169 |
| Apr 15, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 482 |
| Apr 14, 2026 | 25.10 | 25.10 | 24.50 | 25.00 | 25.00 | -0.40% | 3,984 |
| Apr 13, 2026 | 25.10 | 25.10 | 24.80 | 25.10 | 25.10 | - | 457 |
| Apr 10, 2026 | 25.20 | 25.20 | 24.80 | 25.10 | 25.10 | - | 106 |
| Apr 9, 2026 | 25.10 | 25.20 | 25.10 | 25.10 | 25.10 | 0.40% | 190 |
| Apr 8, 2026 | 24.90 | 25.10 | 24.90 | 25.00 | 25.00 | 0.40% | 606 |
| Apr 7, 2026 | 25.50 | 25.50 | 24.50 | 24.90 | 24.90 | -1.19% | 1,193 |
| Apr 2, 2026 | 25.50 | 25.50 | 24.90 | 25.20 | 25.20 | -1.18% | 9 |
| Apr 1, 2026 | 25.60 | 25.70 | 25.00 | 25.50 | 25.50 | - | 362 |
| Mar 31, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.79% | 255 |
| Mar 30, 2026 | 25.50 | 25.50 | 24.80 | 25.30 | 25.30 | -0.78% | 611 |
| Mar 27, 2026 | 24.80 | 25.50 | 24.60 | 25.50 | 25.50 | 2.82% | 3,109 |
| Mar 26, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 832 |
| Mar 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 4 |
| Mar 24, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 41 |
| Mar 23, 2026 | 25.30 | 25.30 | 24.60 | 24.80 | 24.80 | -1.59% | 4,085 |