Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 25.80
+0.20 (0.78%)
Sep 1, 2026, 4:49 PM CET
Fabrity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 27.00 | 27.20 | 26.80 | 26.80 | 26.80 | -0.74% | 1,353 |
| Jul 10, 2026 | 26.30 | 27.00 | 26.30 | 27.00 | 27.00 | 2.66% | 560 |
| Jul 9, 2026 | 26.20 | 26.80 | 26.20 | 26.30 | 26.30 | -2.23% | 530 |
| Jul 8, 2026 | 26.90 | 27.00 | 26.10 | 26.90 | 26.90 | 1.51% | 829 |
| Jul 7, 2026 | 26.80 | 26.80 | 26.20 | 26.50 | 26.50 | 0.38% | 34 |
| Jul 6, 2026 | 26.70 | 26.70 | 26.10 | 26.40 | 26.40 | -1.12% | 408 |
| Jul 3, 2026 | 27.20 | 27.20 | 26.70 | 26.70 | 26.70 | -1.11% | 403 |
| Jul 2, 2026 | 27.00 | 27.00 | 26.70 | 27.00 | 27.00 | - | 234 |
| Jul 1, 2026 | 27.00 | 27.20 | 26.20 | 27.00 | 27.00 | 1.89% | 791 |
| Jun 30, 2026 | 25.90 | 26.60 | 25.90 | 26.50 | 26.50 | 3.52% | 1,177 |
| Jun 29, 2026 | 25.50 | 26.10 | 25.50 | 25.60 | 25.60 | -0.78% | 117 |
| Jun 26, 2026 | 25.80 | 26.00 | 25.50 | 25.80 | 25.80 | - | 1,320 |
| Jun 25, 2026 | 25.50 | 26.00 | 25.30 | 25.80 | 25.80 | 1.18% | 1,170 |
| Jun 24, 2026 | 25.20 | 25.60 | 25.20 | 25.50 | 25.50 | 0.39% | 3,643 |
| Jun 23, 2026 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | -2.68% | 675 |