Fabrity S.A. (WSE:FAB)
Poland · Delayed Price · Currency is PLN 25.00
+0.10 (0.40%)
Apr 24, 2026, 3:20 PM CET
Fabrity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 25.20 | 25.80 | 25.10 | 25.20 | 25.20 | - | 3,170 |
| Mar 19, 2026 | 25.30 | 25.30 | 24.90 | 25.20 | 25.20 | -1.56% | 218 |
| Mar 18, 2026 | 25.10 | 25.60 | 25.10 | 25.60 | 25.60 | 2.81% | 578 |
| Mar 17, 2026 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | -1.58% | 277 |
| Mar 16, 2026 | 25.20 | 25.30 | 25.00 | 25.30 | 25.30 | 0.40% | 9 |
| Mar 13, 2026 | 25.30 | 25.30 | 25.00 | 25.20 | 25.20 | -0.79% | 261 |
| Mar 12, 2026 | 25.40 | 25.80 | 24.80 | 25.40 | 25.40 | - | 7,608 |
| Mar 11, 2026 | 25.60 | 25.60 | 24.80 | 25.40 | 25.40 | -0.78% | 894 |
| Mar 10, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 240 |
| Mar 9, 2026 | 25.70 | 25.80 | 25.20 | 25.80 | 25.80 | 0.39% | 336 |
| Mar 6, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 31 |
| Mar 5, 2026 | 25.70 | 25.70 | 25.20 | 25.70 | 25.70 | 2.80% | 122 |
| Mar 4, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | -1.19% | 1,041 |
| Mar 3, 2026 | 25.50 | 26.00 | 25.30 | 25.30 | 25.30 | -0.78% | 20,156 |
| Mar 2, 2026 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -1.16% | 1,343 |
| Feb 27, 2026 | 25.90 | 25.90 | 25.80 | 25.80 | 25.80 | -0.39% | 508 |
| Feb 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.38% | 8 |
| Feb 25, 2026 | 26.00 | 26.20 | 25.80 | 26.00 | 26.00 | - | 117 |
| Feb 24, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | - | 572 |
| Feb 23, 2026 | 26.10 | 26.10 | 25.80 | 26.00 | 26.00 | -0.76% | 439 |
| Feb 20, 2026 | 26.00 | 26.30 | 25.80 | 26.20 | 26.20 | 1.55% | 2,544 |
| Feb 19, 2026 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -1.53% | 2,320 |
| Feb 18, 2026 | 26.90 | 26.90 | 25.90 | 26.20 | 26.20 | -0.38% | 1,629 |
| Feb 17, 2026 | 26.60 | 26.90 | 25.70 | 26.30 | 26.30 | -1.13% | 752 |
| Feb 16, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | -1.48% | 22 |
| Feb 13, 2026 | 27.80 | 27.80 | 26.70 | 27.00 | 27.00 | -2.88% | 1,057 |
| Feb 12, 2026 | 26.90 | 27.80 | 26.80 | 27.80 | 27.80 | 3.35% | 499 |
| Feb 11, 2026 | 26.60 | 26.90 | 26.60 | 26.90 | 26.90 | 1.51% | 74 |