Feerum S.A. (WSE:FEE)
Poland · Delayed Price · Currency is PLN 16.85
+0.15 (0.90%)
Oct 15, 2026, 10:31 AM CET
Feerum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.90 | 16.90 | 16.85 | 16.85 | 16.85 | 0.90% | 102 |
| Oct 14, 2026 | 16.80 | 16.95 | 16.70 | 16.70 | 16.70 | -0.60% | 788 |
| Oct 13, 2026 | 16.50 | 16.80 | 16.35 | 16.80 | 16.80 | - | 699 |
| Oct 12, 2026 | 16.60 | 17.20 | 16.55 | 16.80 | 16.80 | 0.30% | 680 |
| Oct 9, 2026 | 17.25 | 17.25 | 16.70 | 16.75 | 16.75 | -2.90% | 548 |
| Oct 8, 2026 | 17.10 | 17.30 | 16.80 | 17.25 | 17.25 | 0.88% | 1,767 |
| Oct 7, 2026 | 17.10 | 17.35 | 16.85 | 17.10 | 17.10 | - | 499 |
| Oct 6, 2026 | 17.20 | 17.20 | 16.85 | 17.10 | 17.10 | 0.29% | 1,292 |
| Oct 5, 2026 | 17.40 | 17.40 | 16.80 | 17.05 | 17.05 | -2.01% | 1,323 |
| Oct 2, 2026 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | - | 70 |
| Oct 1, 2026 | 17.40 | 17.40 | 17.05 | 17.40 | 17.40 | - | 187 |
| Sep 30, 2026 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | - | 468 |
| Sep 29, 2026 | 17.40 | 17.40 | 16.90 | 17.40 | 17.40 | - | 1,010 |
| Sep 28, 2026 | 17.40 | 17.45 | 17.40 | 17.40 | 17.40 | - | 204 |
| Sep 25, 2026 | 17.50 | 17.50 | 17.00 | 17.40 | 17.40 | -0.57% | 874 |
| Sep 24, 2026 | 17.40 | 17.50 | 17.35 | 17.50 | 17.50 | 0.57% | 488 |
| Sep 23, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | - | 17 |
| Sep 22, 2026 | 17.40 | 17.40 | 17.35 | 17.40 | 17.40 | - | 508 |
| Sep 21, 2026 | 17.15 | 17.40 | 17.15 | 17.40 | 17.40 | 1.75% | 212 |
| Sep 18, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.16% | 558 |
| Sep 17, 2026 | 17.40 | 17.40 | 17.05 | 17.30 | 17.30 | -0.57% | 456 |
| Sep 16, 2026 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | - | 4 |
| Sep 15, 2026 | 17.40 | 17.40 | 16.65 | 17.40 | 17.40 | - | 639 |
| Sep 14, 2026 | 17.45 | 17.45 | 17.00 | 17.40 | 17.40 | -0.57% | 754 |
| Sep 11, 2026 | 17.35 | 17.50 | 17.00 | 17.50 | 17.50 | 0.86% | 133 |
| Sep 10, 2026 | 17.35 | 17.35 | 17.00 | 17.35 | 17.35 | - | 803 |
| Sep 9, 2026 | 17.35 | 17.35 | 17.00 | 17.35 | 17.35 | - | 209 |
| Sep 8, 2026 | 17.50 | 17.50 | 17.35 | 17.35 | 17.35 | -0.86% | 62 |
| Sep 7, 2026 | 16.85 | 17.50 | 16.85 | 17.50 | 17.50 | 3.86% | 4,782 |
| Sep 4, 2026 | 16.95 | 16.95 | 16.85 | 16.85 | 16.85 | -0.59% | 32 |
| Sep 3, 2026 | 17.15 | 17.20 | 16.70 | 16.95 | 16.95 | -1.17% | 877 |
| Sep 2, 2026 | 16.75 | 17.25 | 16.75 | 17.15 | 17.15 | -1.72% | 1,638 |
| Sep 1, 2026 | 16.50 | 17.60 | 16.10 | 17.45 | 17.45 | 0.58% | 100,759 |
| Aug 31, 2026 | 16.70 | 17.35 | 16.70 | 17.35 | 17.35 | - | 139 |
| Aug 28, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - | 3 |
| Aug 27, 2026 | 17.40 | 17.40 | 16.65 | 17.35 | 17.35 | -0.29% | 57 |
| Aug 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 254 |
| Aug 25, 2026 | 16.10 | 17.50 | 16.10 | 17.40 | 17.40 | 0.29% | 1,578 |
| Aug 24, 2026 | 16.65 | 17.50 | 16.60 | 17.35 | 17.35 | 4.52% | 1,865 |
| Aug 21, 2026 | 16.65 | 16.65 | 16.00 | 16.60 | 16.60 | 1.84% | 1,658 |
| Aug 20, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 4.15% | 3,649 |
| Aug 19, 2026 | 16.10 | 16.10 | 15.60 | 15.65 | 15.65 | -2.80% | 166 |
| Aug 18, 2026 | 15.95 | 16.10 | 15.60 | 16.10 | 16.10 | 0.94% | 140 |
| Aug 17, 2026 | 16.20 | 16.20 | 15.65 | 15.95 | 15.95 | -0.31% | 355 |
| Aug 14, 2026 | 16.20 | 16.20 | 15.55 | 16.00 | 16.00 | -1.23% | 827 |
| Aug 13, 2026 | 16.15 | 16.20 | 15.60 | 16.20 | 16.20 | 1.25% | 392 |
| Aug 12, 2026 | 16.10 | 16.10 | 15.50 | 16.00 | 16.00 | 1.91% | 1,100 |
| Aug 11, 2026 | 16.00 | 16.05 | 15.70 | 15.70 | 15.70 | -1.88% | 385 |
| Aug 10, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | -0.31% | 1,334 |
| Aug 7, 2026 | 16.40 | 16.40 | 16.00 | 16.05 | 16.05 | - | 1,161 |