Feerum S.A. (WSE:FEE)
Poland · Delayed Price · Currency is PLN 16.00
-0.20 (-1.23%)
Aug 14, 2026, 2:11 PM CET
Feerum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 16.00 | 16.10 | 16.00 | 16.05 | 16.05 | -0.31% | 291 |
| Aug 5, 2026 | 16.15 | 16.25 | 16.05 | 16.10 | 16.10 | -0.92% | 972 |
| Aug 4, 2026 | 16.55 | 16.55 | 16.25 | 16.25 | 16.25 | -2.69% | 275 |
| Aug 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.77% | 244 |
| Jul 31, 2026 | 16.75 | 16.75 | 16.25 | 16.25 | 16.25 | -3.56% | 210 |
| Jul 30, 2026 | 16.85 | 16.85 | 16.30 | 16.85 | 16.85 | - | 140 |
| Jul 29, 2026 | 16.15 | 16.90 | 16.15 | 16.85 | 16.85 | -0.30% | 779 |
| Jul 28, 2026 | 16.35 | 16.95 | 16.35 | 16.90 | 16.90 | -0.29% | 107 |
| Jul 27, 2026 | 16.95 | 16.95 | 16.90 | 16.95 | 16.95 | - | 115 |
| Jul 24, 2026 | 16.45 | 16.95 | 16.45 | 16.95 | 16.95 | - | 18 |
| Jul 23, 2026 | 16.95 | 16.95 | 16.35 | 16.95 | 16.95 | - | 79 |
| Jul 22, 2026 | 16.85 | 17.35 | 16.35 | 16.95 | 16.95 | 2.11% | 1,811 |
| Jul 21, 2026 | 15.95 | 16.60 | 15.85 | 16.60 | 16.60 | 4.08% | 510 |
| Jul 20, 2026 | 16.85 | 16.85 | 15.95 | 15.95 | 15.95 | -5.62% | 549 |
| Jul 17, 2026 | 16.00 | 16.90 | 15.90 | 16.90 | 16.90 | 2.42% | 425 |
| Jul 16, 2026 | 16.45 | 16.50 | 15.75 | 16.50 | 16.50 | 0.30% | 1,180 |
| Jul 15, 2026 | 16.90 | 16.90 | 16.45 | 16.45 | 16.45 | -0.30% | 164 |
| Jul 14, 2026 | 15.60 | 16.90 | 15.60 | 16.50 | 16.50 | -3.51% | 734 |
| Jul 13, 2026 | 17.40 | 17.60 | 17.20 | 17.60 | 17.10 | 1.15% | 826 |
| Jul 10, 2026 | 17.45 | 17.45 | 17.20 | 17.40 | 16.91 | -0.29% | 247 |
| Jul 9, 2026 | 17.00 | 17.45 | 16.65 | 17.45 | 16.95 | 2.65% | 1,016 |
| Jul 8, 2026 | 17.00 | 17.00 | 16.55 | 17.00 | 16.52 | 0.29% | 778 |
| Jul 7, 2026 | 17.00 | 17.00 | 16.50 | 16.95 | 16.47 | -0.29% | 1,208 |
| Jul 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.52 | - | 109 |
| Jul 3, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 16.52 | - | 66 |
| Jul 2, 2026 | 17.05 | 17.05 | 17.00 | 17.00 | 16.52 | -0.29% | 504 |
| Jul 1, 2026 | 17.50 | 17.50 | 16.50 | 17.05 | 16.57 | 0.89% | 297 |
| Jun 30, 2026 | 17.50 | 17.50 | 16.40 | 16.90 | 16.42 | -1.46% | 178 |
| Jun 29, 2026 | 17.50 | 17.50 | 17.15 | 17.15 | 16.66 | -0.87% | 165 |
| Jun 26, 2026 | 17.35 | 17.35 | 17.30 | 17.30 | 16.81 | 1.76% | 355 |
| Jun 25, 2026 | 16.80 | 17.25 | 16.80 | 17.00 | 16.52 | 1.19% | 10 |
| Jun 24, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.32 | -2.04% | 1,441 |
| Jun 23, 2026 | 17.90 | 17.90 | 17.00 | 17.15 | 16.66 | -4.19% | 953 |
| Jun 22, 2026 | 17.05 | 17.90 | 17.05 | 17.90 | 17.39 | 2.29% | 100,504 |
| Jun 19, 2026 | 17.80 | 17.80 | 17.10 | 17.50 | 17.00 | -1.69% | 194 |
| Jun 18, 2026 | 17.40 | 17.80 | 17.05 | 17.80 | 17.29 | 2.01% | 1,052 |
| Jun 17, 2026 | 17.35 | 17.45 | 17.05 | 17.45 | 16.95 | 0.58% | 29 |
| Jun 16, 2026 | 17.40 | 17.45 | 17.05 | 17.35 | 16.86 | 1.17% | 373 |
| Jun 15, 2026 | 17.45 | 17.45 | 17.00 | 17.15 | 16.66 | 0.88% | 1,586 |
| Jun 12, 2026 | 18.00 | 18.00 | 17.00 | 17.00 | 16.52 | -3.41% | 3,100 |
| Jun 11, 2026 | 16.85 | 18.00 | 16.25 | 17.60 | 17.10 | 7.65% | 88,637 |
| Jun 10, 2026 | 17.45 | 17.45 | 16.30 | 16.35 | 15.89 | -3.54% | 2,171 |
| Jun 9, 2026 | 17.45 | 17.45 | 16.95 | 16.95 | 16.47 | 3.04% | 872 |
| Jun 8, 2026 | 17.85 | 18.00 | 16.45 | 16.45 | 15.98 | -7.84% | 4,190 |