Forever Entertainment S.A. (WSE:FOR)
Poland · Delayed Price · Currency is PLN 3.230
+0.050 (1.57%)
At close: Sep 12, 2025
Forever Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | - | 1.57% | 2,091 |
| Sep 11, 2025 | 3.18 | 3.27 | 3.18 | 3.18 | - | -1.24% | 9,419 |
| Sep 10, 2025 | 3.31 | 3.31 | 3.16 | 3.22 | - | -3.59% | 10,871 |
| Sep 9, 2025 | 3.24 | 3.34 | 3.18 | 3.34 | - | 3.41% | 19,853 |
| Sep 8, 2025 | 3.17 | 3.23 | 3.15 | 3.23 | - | 1.57% | 21,472 |
| Sep 5, 2025 | 3.19 | 3.43 | 3.18 | 3.18 | - | - | 47,701 |
| Sep 4, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | - | 0.95% | 2,500 |
| Sep 3, 2025 | 3.13 | 3.15 | 3.10 | 3.15 | - | - | 1,504 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | - | -0.94% | 2,375 |
| Sep 1, 2025 | 3.16 | 3.18 | 3.10 | 3.18 | - | 0.32% | 7,310 |
| Aug 29, 2025 | 3.09 | 3.18 | 3.08 | 3.17 | - | 6.02% | 27,036 |
| Aug 28, 2025 | 3.00 | 3.02 | 2.95 | 2.99 | - | - | 5,348 |
| Aug 27, 2025 | 3.02 | 3.04 | 2.94 | 2.99 | - | -0.99% | 8,490 |
| Aug 26, 2025 | 3.08 | 3.11 | 3.01 | 3.02 | - | -1.95% | 4,687 |
| Aug 25, 2025 | 3.05 | 3.10 | 2.96 | 3.08 | - | 0.98% | 5,086 |
| Aug 22, 2025 | 3.05 | 3.06 | 3.00 | 3.05 | - | -0.33% | 1,198 |
| Aug 21, 2025 | 3.01 | 3.15 | 2.93 | 3.06 | - | -2.55% | 24,836 |
| Aug 20, 2025 | 3.03 | 3.14 | 3.00 | 3.14 | - | 3.97% | 43,006 |
| Aug 19, 2025 | 3.00 | 3.07 | 2.98 | 3.02 | - | 0.33% | 37,996 |
| Aug 18, 2025 | 3.00 | 3.13 | 2.99 | 3.01 | - | -1.95% | 7,958 |
| Aug 14, 2025 | 3.18 | 3.23 | 2.99 | 3.07 | - | -4.36% | 63,608 |
| Aug 13, 2025 | 3.13 | 3.23 | 3.13 | 3.21 | - | 0.63% | 4,330 |
| Aug 12, 2025 | 3.15 | 3.19 | 3.13 | 3.19 | - | -0.31% | 2,090 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.10 | 3.20 | - | -0.93% | 17,881 |
| Aug 8, 2025 | 3.35 | 3.38 | 2.84 | 3.23 | - | -4.72% | 41,740 |
| Aug 7, 2025 | 3.46 | 3.46 | 3.30 | 3.39 | - | -1.17% | 13,742 |
| Aug 6, 2025 | 3.42 | 3.49 | 3.42 | 3.43 | - | 0.29% | 9,210 |
| Aug 5, 2025 | 3.40 | 3.46 | 3.38 | 3.42 | - | 0.59% | 15,215 |
| Aug 4, 2025 | 3.44 | 3.46 | 3.40 | 3.40 | - | -1.16% | 10,035 |
| Aug 1, 2025 | 3.51 | 3.52 | 3.44 | 3.44 | - | -1.43% | 5,720 |
| Jul 31, 2025 | 3.47 | 3.50 | 3.42 | 3.49 | - | 1.45% | 4,100 |
| Jul 30, 2025 | 3.46 | 3.49 | 3.44 | 3.44 | - | -0.29% | 798 |
| Jul 29, 2025 | 3.40 | 3.52 | 3.40 | 3.45 | - | 1.47% | 1,891 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | - | -0.87% | 7,377 |
| Jul 25, 2025 | 3.45 | 3.49 | 3.43 | 3.43 | - | -0.58% | 1,279 |
| Jul 24, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | - | -0.29% | 2,655 |
| Jul 23, 2025 | 3.52 | 3.52 | 3.39 | 3.46 | - | -1.14% | 10,708 |
| Jul 22, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | - | 1.16% | 3,069 |
| Jul 21, 2025 | 3.53 | 3.53 | 3.46 | 3.46 | - | -1.98% | 1,463 |
| Jul 18, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | - | 1.44% | 863 |
| Jul 17, 2025 | 3.47 | 3.53 | 3.46 | 3.48 | - | -0.85% | 2,065 |
| Jul 16, 2025 | 3.49 | 3.51 | 3.45 | 3.51 | - | -0.28% | 2,961 |
| Jul 15, 2025 | 3.53 | 3.53 | 3.51 | 3.52 | - | -0.28% | 1,497 |
| Jul 14, 2025 | 3.53 | 3.54 | 3.44 | 3.53 | - | - | 10,158 |
| Jul 11, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | - | -0.28% | 4,049 |
| Jul 10, 2025 | 3.55 | 3.58 | 3.51 | 3.54 | - | -0.28% | 6,663 |
| Jul 9, 2025 | 3.55 | 3.59 | 3.52 | 3.55 | - | - | 8,099 |
| Jul 8, 2025 | 3.55 | 3.57 | 3.55 | 3.55 | - | 0.57% | 4,638 |
| Jul 7, 2025 | 3.60 | 3.60 | 3.51 | 3.53 | - | -1.94% | 5,149 |
| Jul 4, 2025 | 3.58 | 3.60 | 3.50 | 3.60 | - | 0.28% | 19,391 |