Forbuild SA (WSE:FRB)
Poland · Delayed Price · Currency is PLN 4.600
+0.380 (9.00%)
At close: Jul 23, 2026
Forbuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4.40 | 4.98 | 4.40 | 4.60 | 4.60 | 9.00% | 510 |
| Jul 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -4.09% | 2 |
| Jul 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 152 |
| Jul 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 15 |
| Jul 16, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 148 |
| Jul 15, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 4.29% | 62 |
| Jul 14, 2026 | 4.78 | 4.78 | 3.90 | 4.20 | 4.20 | -6.67% | 2,153 |
| Jul 13, 2026 | 5.40 | 5.40 | 4.38 | 4.50 | 4.50 | -16.67% | 1,305 |
| Jul 10, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 3.85% | 4 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 116 |
| Jul 7, 2026 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 5.88% | 359 |
| Jul 6, 2026 | 5.40 | 5.90 | 5.20 | 5.60 | 5.10 | 1.82% | 3,927 |
| Jul 3, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.01 | 5.77% | 759 |
| Jul 2, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 4.74 | 4.00% | 189 |
| Jul 1, 2026 | 5.00 | 5.20 | 4.58 | 5.00 | 4.55 | - | 841 |
| Jun 30, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 4.55 | - | 1,927 |
| Jun 29, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 4.55 | - | 405 |
| Jun 26, 2026 | 4.36 | 5.00 | 4.36 | 5.00 | 4.55 | 15.21% | 9,370 |
| Jun 25, 2026 | 4.10 | 4.34 | 4.10 | 4.34 | 3.95 | 5.85% | 142 |
| Jun 22, 2026 | 4.34 | 4.34 | 4.10 | 4.10 | 3.73 | -5.53% | 20 |
| Jun 16, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 3.95 | 6.37% | 97 |
| Jun 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 3.72 | -5.56% | 4 |
| Jun 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 3.93 | - | 3 |
| Jun 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 3.93 | - | 1 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 3.93 | 6.93% | 15 |
| Jun 1, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 3.68 | -4.27% | 1,093 |
| May 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 3.84 | 1.93% | 4 |
| May 27, 2026 | 4.20 | 4.30 | 4.14 | 4.14 | 3.77 | -1.43% | 1,619 |
| May 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.83 | - | 12 |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.83 | - | 125 |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.83 | 4.48% | 10 |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.66 | -4.29% | 45 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.83 | 4.48% | 40 |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.66 | -3.83% | 14 |
| May 12, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 3.81 | - | 237 |
| May 8, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 3.81 | -0.48% | 209 |
| May 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.83 | - | 194 |
| May 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.83 | - | 4 |
| Apr 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 3.83 | 5.00% | 1 |
| Apr 28, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 3.64 | -8.68% | 1,066 |
| Apr 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 3.99 | 6.83% | 1 |
| Apr 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.73 | - | 20 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 3.73 | -6.82% | 10 |
| Apr 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.01 | - | 30 |
| Apr 10, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.01 | 2.80% | 1,200 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 3.90 | - | 2 |
| Mar 25, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 3.90 | - | 112 |
| Mar 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 3.90 | - | 140 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 3.90 | 4.39% | 10 |
| Mar 19, 2026 | 4.28 | 4.30 | 4.10 | 4.10 | 3.73 | - | 272 |