Feerum S.A. (WSE:FEE)
Poland · Delayed Price · Currency is PLN 17.00
0.00 (0.00%)
Jul 6, 2026, 1:59 PM CET
Feerum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | - | 66 |
| Jul 2, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -0.29% | 504 |
| Jul 1, 2026 | 17.50 | 17.50 | 16.50 | 17.05 | 17.05 | 0.89% | 297 |
| Jun 30, 2026 | 17.50 | 17.50 | 16.40 | 16.90 | 16.90 | -1.46% | 178 |
| Jun 29, 2026 | 17.50 | 17.50 | 17.15 | 17.15 | 17.15 | -0.87% | 165 |
| Jun 26, 2026 | 17.35 | 17.35 | 17.30 | 17.30 | 17.30 | 1.76% | 355 |
| Jun 25, 2026 | 16.80 | 17.25 | 16.80 | 17.00 | 17.00 | 1.19% | 10 |
| Jun 24, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | -2.04% | 1,441 |
| Jun 23, 2026 | 17.90 | 17.90 | 17.00 | 17.15 | 17.15 | -4.19% | 953 |
| Jun 22, 2026 | 17.05 | 17.90 | 17.05 | 17.90 | 17.90 | 2.29% | 100,504 |
| Jun 19, 2026 | 17.80 | 17.80 | 17.10 | 17.50 | 17.50 | -1.69% | 194 |
| Jun 18, 2026 | 17.40 | 17.80 | 17.05 | 17.80 | 17.80 | 2.01% | 1,052 |
| Jun 17, 2026 | 17.35 | 17.45 | 17.05 | 17.45 | 17.45 | 0.58% | 29 |
| Jun 16, 2026 | 17.40 | 17.45 | 17.05 | 17.35 | 17.35 | 1.17% | 373 |
| Jun 15, 2026 | 17.45 | 17.45 | 17.00 | 17.15 | 17.15 | 0.88% | 1,586 |
| Jun 12, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | -3.41% | 3,100 |
| Jun 11, 2026 | 16.85 | 18.00 | 16.25 | 17.60 | 17.60 | 7.65% | 88,637 |
| Jun 10, 2026 | 17.45 | 17.45 | 16.30 | 16.35 | 16.35 | -3.54% | 2,171 |
| Jun 9, 2026 | 17.45 | 17.45 | 16.95 | 16.95 | 16.95 | 3.04% | 872 |
| Jun 8, 2026 | 17.85 | 18.00 | 16.45 | 16.45 | 16.45 | -7.84% | 4,190 |
| Jun 5, 2026 | 17.95 | 17.95 | 17.50 | 17.85 | 17.85 | 2.00% | 1,343 |
| Jun 3, 2026 | 16.80 | 17.50 | 16.75 | 17.50 | 17.50 | 4.79% | 5,795 |
| Jun 2, 2026 | 16.70 | 16.85 | 16.05 | 16.70 | 16.70 | - | 2,797 |
| Jun 1, 2026 | 17.00 | 17.00 | 16.00 | 16.70 | 16.70 | -1.76% | 1,286 |
| May 29, 2026 | 15.00 | 17.00 | 14.70 | 17.00 | 17.00 | 13.33% | 12,287 |
| May 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 8 |
| May 26, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -1.96% | 85 |
| May 25, 2026 | 15.20 | 15.30 | 14.65 | 15.30 | 15.30 | 0.66% | 194 |
| May 22, 2026 | 14.40 | 15.40 | 14.15 | 15.20 | 15.20 | 11.36% | 1,177 |
| May 21, 2026 | 15.00 | 15.00 | 13.65 | 13.65 | 13.65 | -8.39% | 1,142 |
| May 20, 2026 | 15.40 | 15.40 | 14.70 | 14.90 | 14.90 | 2.41% | 132 |
| May 19, 2026 | 15.00 | 15.20 | 14.55 | 14.55 | 14.55 | -2.35% | 5,611 |
| May 18, 2026 | 15.00 | 15.00 | 14.30 | 14.90 | 14.90 | 1.02% | 1,156 |
| May 15, 2026 | 14.75 | 14.75 | 14.30 | 14.75 | 14.75 | - | 178 |
| May 14, 2026 | 14.85 | 14.85 | 14.75 | 14.75 | 14.75 | -0.34% | 8 |
| May 13, 2026 | 13.70 | 14.85 | 13.70 | 14.80 | 14.80 | -0.34% | 2,411 |
| May 12, 2026 | 14.95 | 14.95 | 14.65 | 14.85 | 14.85 | 1.37% | 380 |
| May 11, 2026 | 14.95 | 14.95 | 14.65 | 14.65 | 14.65 | - | 12 |
| May 8, 2026 | 13.70 | 14.65 | 13.70 | 14.65 | 14.65 | 5.78% | 543 |
| May 7, 2026 | 15.00 | 15.05 | 13.70 | 13.85 | 13.85 | -7.67% | 1,656 |
| May 6, 2026 | 14.50 | 15.00 | 13.60 | 15.00 | 15.00 | 3.45% | 8,830 |
| May 5, 2026 | 14.70 | 14.70 | 14.15 | 14.50 | 14.50 | 3.57% | 1,906 |
| May 4, 2026 | 14.50 | 14.80 | 13.30 | 14.00 | 14.00 | -2.10% | 2,289 |
| Apr 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 15 |
| Apr 29, 2026 | 14.10 | 14.10 | 13.55 | 14.10 | 14.10 | 0.71% | 96 |
| Apr 28, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 6.87% | 576 |
| Apr 27, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 51 |
| Apr 24, 2026 | 14.30 | 14.30 | 12.90 | 12.90 | 12.90 | -9.79% | 313 |
| Apr 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2 |