Forever Entertainment S.A. (WSE:FOR)
Poland · Delayed Price · Currency is PLN 2.680
-0.030 (-1.11%)
At close: Dec 5, 2025
Forever Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -1.11% | 9,105 |
| Dec 4, 2025 | 2.78 | 2.78 | 2.65 | 2.71 | 2.71 | -1.09% | 8,904 |
| Dec 3, 2025 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | -2.14% | 4,331 |
| Dec 2, 2025 | 2.73 | 2.80 | 2.60 | 2.80 | 2.80 | 0.72% | 25,564 |
| Dec 1, 2025 | 2.77 | 2.80 | 2.72 | 2.78 | 2.78 | 0.36% | 6,030 |
| Nov 28, 2025 | 2.78 | 2.78 | 2.74 | 2.77 | 2.77 | -0.36% | 6,239 |
| Nov 27, 2025 | 2.81 | 2.81 | 2.74 | 2.78 | 2.78 | - | 18,761 |
| Nov 26, 2025 | 2.73 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 7,209 |
| Nov 25, 2025 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -1.81% | 7,692 |
| Nov 24, 2025 | 2.80 | 2.81 | 2.76 | 2.77 | 2.77 | -1.42% | 7,281 |
| Nov 21, 2025 | 2.85 | 2.99 | 2.74 | 2.81 | 2.81 | -1.06% | 22,322 |
| Nov 20, 2025 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | -0.35% | 3,520 |
| Nov 19, 2025 | 2.83 | 2.93 | 2.83 | 2.85 | 2.85 | 0.71% | 11,191 |
| Nov 18, 2025 | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | -1.74% | 9,417 |
| Nov 17, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 3,913 |
| Nov 14, 2025 | 2.88 | 2.90 | 2.87 | 2.87 | 2.87 | -0.35% | 14,802 |
| Nov 13, 2025 | 2.90 | 2.90 | 2.87 | 2.88 | 2.88 | -0.69% | 6,021 |
| Nov 12, 2025 | 2.88 | 2.90 | 2.82 | 2.90 | 2.90 | - | 7,533 |
| Nov 10, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | 2,008 |
| Nov 7, 2025 | 2.90 | 2.94 | 2.86 | 2.88 | 2.88 | -1.03% | 9,150 |
| Nov 6, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | -1.36% | 6,342 |
| Nov 5, 2025 | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | - | 3,291 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.67% | 8,976 |
| Nov 3, 2025 | 3.02 | 3.09 | 2.97 | 3.00 | 3.00 | - | 40,371 |
| Oct 31, 2025 | 2.95 | 3.00 | 2.91 | 3.00 | 3.00 | 1.69% | 6,507 |
| Oct 30, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 1.37% | 654 |
| Oct 29, 2025 | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -1.02% | 3,389 |
| Oct 28, 2025 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 668 |
| Oct 27, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | -1.36% | 25,518 |
| Oct 24, 2025 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | 21,840 |
| Oct 23, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 1,780 |
| Oct 22, 2025 | 2.97 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 51,857 |
| Oct 21, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | 0.34% | 6,550 |
| Oct 20, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 5,710 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 20,992 |
| Oct 16, 2025 | 2.97 | 3.04 | 2.97 | 2.97 | 2.97 | - | 12,166 |
| Oct 15, 2025 | 2.97 | 3.03 | 2.93 | 2.97 | 2.97 | -0.34% | 18,530 |
| Oct 14, 2025 | 2.98 | 3.04 | 2.96 | 2.98 | 2.98 | -0.33% | 39,586 |
| Oct 13, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.34% | 3,928 |
| Oct 10, 2025 | 2.98 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 22,182 |
| Oct 9, 2025 | 2.92 | 3.07 | 2.92 | 3.04 | 3.04 | 4.11% | 27,637 |
| Oct 8, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 1.04% | 5,376 |
| Oct 7, 2025 | 2.88 | 2.90 | 2.87 | 2.89 | 2.89 | - | 8,182 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | -0.69% | 2,350 |
| Oct 3, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -2.02% | 3,063 |
| Oct 2, 2025 | 2.93 | 2.97 | 2.87 | 2.97 | 2.97 | 1.37% | 25,052 |
| Oct 1, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.34% | 3,638 |
| Sep 30, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.68% | 5,400 |
| Sep 29, 2025 | 2.96 | 3.00 | 2.92 | 2.97 | 2.97 | 2.77% | 4,448 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -1.70% | 13,598 |