Forposta S.A. (WSE:FPO)
Poland · Delayed Price · Currency is PLN 2.000
-0.440 (-18.03%)
At close: Feb 6, 2026
Forposta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -18.03% | 3,792 |
| Feb 5, 2026 | 2.58 | 2.58 | 2.44 | 2.44 | 2.44 | -7.58% | 1,128 |
| Feb 4, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.75% | 690 |
| Feb 3, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | 3,205 |
| Jan 29, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 5.26% | 1,000 |
| Jan 27, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -6.99% | 186 |
| Jan 22, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -6.54% | 247 |
| Jan 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | 20 |
| Jan 14, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 7.64% | 1 |
| Jan 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.26% | 100 |
| Jan 12, 2026 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | -2.56% | 442 |
| Jan 8, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | 3,167 |
| Jan 7, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 3.97% | 173 |
| Jan 5, 2026 | 2.54 | 3.02 | 2.54 | 3.02 | 3.02 | 18.90% | 3,007 |
| Jan 2, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 196 |
| Dec 30, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 5.83% | 6,596 |
| Dec 29, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 400 |
| Dec 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.03% | 3,000 |
| Dec 17, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -0.80% | 1,400 |
| Dec 16, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 150 |
| Dec 15, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 1.63% | 1,694 |
| Dec 11, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 518 |
| Dec 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | 600 |
| Dec 5, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 1,000 |
| Dec 4, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -1.61% | 1,000 |
| Dec 3, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | 65 |
| Dec 2, 2025 | 2.46 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | 2,900 |
| Dec 1, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 185 |
| Nov 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | 200 |
| Nov 27, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.48 | 3.33% | 1,075 |
| Nov 24, 2025 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 4.35% | 2,025 |
| Nov 20, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 2,157 |
| Nov 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | 1,000 |
| Nov 10, 2025 | 2.00 | 2.36 | 2.00 | 2.36 | 2.36 | - | 1,001 |
| Nov 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 10 |
| Nov 6, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 7.27% | 3,566 |
| Nov 5, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 550 |
| Nov 4, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | 1,100 |
| Nov 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 2,000 |
| Oct 31, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 300 |
| Oct 30, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 115 |
| Oct 29, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | -0.95% | 525 |
| Oct 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | 700 |
| Oct 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -5.50% | 482 |
| Oct 23, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | 422 |
| Oct 22, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 10.00% | 949 |
| Oct 21, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 305 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 1,730 |
| Oct 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 12,444 |
| Oct 14, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 6.11% | 1,080 |