Feerum S.A. (WSE:FEE)
Poland · Delayed Price · Currency is PLN 12.60
-0.20 (-1.56%)
Nov 21, 2025, 11:53 AM CET
Feerum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.80 | 12.80 | 11.95 | 12.60 | 12.60 | -1.56% | 663 |
| Nov 20, 2025 | 12.50 | 12.80 | 12.45 | 12.80 | 12.80 | 1.99% | 5,581 |
| Nov 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 2 |
| Nov 18, 2025 | 12.50 | 12.60 | 12.45 | 12.55 | 12.55 | -0.40% | 1,883 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.00 | 12.60 | 12.60 | 0.40% | 78 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 96 |
| Nov 12, 2025 | 12.15 | 12.60 | 12.00 | 12.60 | 12.60 | 4.56% | 1,422 |
| Nov 10, 2025 | 12.15 | 12.15 | 12.00 | 12.05 | 12.05 | 0.42% | 744 |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 140 |
| Nov 6, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | 13 |
| Nov 5, 2025 | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | -6.25% | 341 |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | 6 |
| Oct 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 2 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | - | 472 |
| Oct 29, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 256 |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 2 |
| Oct 27, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 276 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 95 |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 4 |
| Oct 22, 2025 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | 0.40% | 18 |
| Oct 21, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 11,952 |
| Oct 20, 2025 | 12.80 | 12.80 | 12.35 | 12.60 | 12.60 | -1.56% | 199 |
| Oct 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 4 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 4 |
| Oct 15, 2025 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | - | 118 |
| Oct 14, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 70 |
| Oct 13, 2025 | 12.60 | 13.10 | 12.50 | 12.50 | 12.50 | -6.72% | 508 |
| Oct 10, 2025 | 13.15 | 13.40 | 13.15 | 13.40 | 13.40 | 1.90% | 4 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -0.38% | 4 |
| Oct 8, 2025 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | 3.12% | 285 |
| Oct 7, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | 1.19% | 288 |
| Oct 6, 2025 | 13.50 | 13.50 | 12.65 | 12.65 | 12.65 | -2.69% | 271 |
| Oct 3, 2025 | 13.50 | 13.50 | 12.85 | 13.00 | 13.00 | 1.96% | 1,195 |
| Oct 2, 2025 | 13.00 | 13.55 | 12.75 | 12.75 | 12.75 | 1.19% | 880 |
| Oct 1, 2025 | 13.55 | 13.95 | 12.60 | 12.60 | 12.60 | -6.67% | 3,066 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 2 |
| Sep 25, 2025 | 13.25 | 13.40 | 13.20 | 13.40 | 13.40 | -0.74% | 1,549 |
| Sep 24, 2025 | 13.55 | 13.55 | 13.20 | 13.50 | 13.50 | 0.75% | 1,865 |
| Sep 23, 2025 | 13.45 | 13.50 | 13.25 | 13.40 | 13.40 | -0.37% | 2,907 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.05 | 13.45 | 13.45 | 0.75% | 702 |
| Sep 19, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | 1.91% | 10 |
| Sep 18, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 104 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 224 |
| Sep 16, 2025 | 13.60 | 13.60 | 13.25 | 13.40 | 13.40 | 2.68% | 1,374 |
| Sep 15, 2025 | 13.60 | 13.60 | 13.05 | 13.05 | 13.05 | -0.38% | 104 |
| Sep 12, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 682 |
| Sep 11, 2025 | 13.60 | 13.60 | 13.00 | 13.10 | 13.10 | - | 2,800 |