Forbuild SA (WSE:FRB)
Poland · Delayed Price · Currency is PLN 4.380
0.00 (0.00%)
At close: Feb 10, 2026
Forbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 2 |
| Feb 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 2 |
| Feb 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 1 |
| Feb 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.86% | 1 |
| Jan 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | 57 |
| Jan 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 250 |
| Jan 23, 2026 | 4.32 | 4.40 | 4.30 | 4.40 | 4.40 | - | 326 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 26 |
| Jan 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 11 |
| Jan 19, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 23 |
| Jan 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 10 |
| Jan 13, 2026 | 4.60 | 4.60 | 4.20 | 4.40 | 4.40 | - | 1,001 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -8.33% | 1,966 |
| Jan 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4 |
| Jan 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | 1 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 26 |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 6 |
| Dec 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10 |
| Dec 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 6.67% | 6 |
| Dec 16, 2025 | 4.28 | 5.10 | 4.28 | 4.50 | 4.50 | 5.14% | 2,393 |
| Dec 12, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 7 |
| Dec 11, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 70 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 5 |
| Dec 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 34 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 956 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -0.46% | 373 |
| Nov 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 142 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 43 |
| Nov 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | 185 |
| Nov 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 11 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 115 |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | 22 |
| Nov 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | 10 |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 10 |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 21 |
| Oct 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 19 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 400 |
| Oct 13, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | - | 230 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.32 | 4.50 | 4.50 | - | 15 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 291 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.32 | 4.50 | 4.50 | 4.65% | 125 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 255 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 240 |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 22 |
| Sep 30, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | 0.49% | 542 |
| Sep 29, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -2.38% | 612 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 550 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 310 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 89 |