Forbuild SA (WSE:FRB)
Poland · Delayed Price · Currency is PLN 4.700
0.00 (0.00%)
At close: Aug 11, 2025
Forbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Aug 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 544 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 300 |
| Jul 15, 2025 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 1,066 |
| Jul 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 497 |
| Jul 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3 |
| Jul 7, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -2.08% | 209 |
| Jul 4, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.47 | 3.90% | 104 |
| Jul 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.30 | -3.75% | 11 |
| Jun 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | - | 3 |
| Jun 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | 4.35% | 60 |
| Jun 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.28 | - | 380 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.28 | - | 549 |
| Jun 20, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.28 | -1.29% | 49 |
| Jun 12, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.34 | -0.85% | 1,315 |
| Jun 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.38 | - | 100 |
| Jun 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.38 | -2.08% | 1,000 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | - | 505 |
| Jun 6, 2025 | 5.00 | 5.00 | 4.60 | 4.80 | 4.47 | -4.00% | 544 |
| Jun 5, 2025 | 4.80 | 5.30 | 4.80 | 5.00 | 4.66 | 8.70% | 1,049 |
| Jun 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.28 | -4.17% | 180 |
| May 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | -2.04% | 503 |
| May 27, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.56 | -2.00% | 500 |
| May 19, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 4.66 | 6.38% | 998 |
| May 13, 2025 | 4.90 | 4.90 | 4.70 | 4.70 | 4.38 | - | 292 |
| May 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.38 | 4.44% | 500 |
| May 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.19 | 2.27% | 500 |
| May 6, 2025 | 4.50 | 4.50 | 4.40 | 4.40 | 4.10 | -2.22% | 278 |
| May 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.19 | -2.17% | 270 |
| May 2, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.28 | -4.17% | 500 |
| Apr 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | 4.35% | 10 |
| Apr 14, 2025 | 4.62 | 4.62 | 4.60 | 4.60 | 4.28 | - | 308 |
| Apr 11, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | 4.28 | -4.17% | 707 |
| Apr 10, 2025 | 4.80 | 5.00 | 4.60 | 4.80 | 4.47 | 4.35% | 910 |
| Apr 9, 2025 | 4.80 | 4.80 | 4.40 | 4.60 | 4.28 | -4.17% | 1,700 |
| Apr 8, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.47 | - | 799 |
| Apr 7, 2025 | 5.00 | 5.00 | 4.00 | 4.80 | 4.47 | -4.00% | 1,450 |
| Apr 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.66 | - | 100 |
| Mar 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.66 | - | 800 |
| Mar 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.66 | - | 400 |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.66 | - | 352 |
| Mar 14, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.66 | - | 200 |
| Mar 12, 2025 | 4.90 | 5.00 | 4.90 | 5.00 | 4.66 | 2.04% | 1,288 |
| Mar 11, 2025 | 4.80 | 4.90 | 4.80 | 4.90 | 4.56 | 2.08% | 207 |
| Mar 10, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.47 | 4.35% | 591 |
| Mar 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.28 | -4.17% | 350 |
| Mar 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | - | 168 |