Feerum S.A. (WSE:FEE)
Poland · Delayed Price · Currency is PLN 16.95
0.00 (0.00%)
Jul 24, 2026, 5:00 PM CET
Feerum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 17.95 | 17.95 | 17.50 | 17.85 | 17.34 | 2.00% | 1,343 |
| Jun 3, 2026 | 16.80 | 17.50 | 16.75 | 17.50 | 17.00 | 4.79% | 5,795 |
| Jun 2, 2026 | 16.70 | 16.85 | 16.05 | 16.70 | 16.23 | - | 2,797 |
| Jun 1, 2026 | 17.00 | 17.00 | 16.00 | 16.70 | 16.23 | -1.76% | 1,286 |
| May 29, 2026 | 15.00 | 17.00 | 14.70 | 17.00 | 16.52 | 13.33% | 12,287 |
| May 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | - | 1 |
| May 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.57 | - | 8 |
| May 26, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 14.57 | -1.96% | 85 |
| May 25, 2026 | 15.20 | 15.30 | 14.65 | 15.30 | 14.87 | 0.66% | 194 |
| May 22, 2026 | 14.40 | 15.40 | 14.15 | 15.20 | 14.77 | 11.36% | 1,177 |
| May 21, 2026 | 15.00 | 15.00 | 13.65 | 13.65 | 13.26 | -8.39% | 1,142 |
| May 20, 2026 | 15.40 | 15.40 | 14.70 | 14.90 | 14.48 | 2.41% | 132 |
| May 19, 2026 | 15.00 | 15.20 | 14.55 | 14.55 | 14.14 | -2.35% | 5,611 |
| May 18, 2026 | 15.00 | 15.00 | 14.30 | 14.90 | 14.48 | 1.02% | 1,156 |
| May 15, 2026 | 14.75 | 14.75 | 14.30 | 14.75 | 14.33 | - | 178 |