Forbuild SA (WSE:FRB)
Poland · Delayed Price · Currency is PLN 5.50
+0.30 (5.77%)
At close: Jul 3, 2026
Forbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | 5.77% | 759 |
| Jul 2, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 189 |
| Jul 1, 2026 | 5.00 | 5.20 | 4.58 | 5.00 | 5.00 | - | 841 |
| Jun 30, 2026 | 5.00 | 5.20 | 5.00 | 5.00 | 5.00 | - | 1,927 |
| Jun 29, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 5.00 | - | 405 |
| Jun 26, 2026 | 4.36 | 5.00 | 4.36 | 5.00 | 5.00 | 15.21% | 9,370 |
| Jun 25, 2026 | 4.10 | 4.34 | 4.10 | 4.34 | 4.34 | 5.85% | 142 |
| Jun 22, 2026 | 4.34 | 4.34 | 4.10 | 4.10 | 4.10 | -5.53% | 20 |
| Jun 16, 2026 | 4.32 | 4.34 | 4.32 | 4.34 | 4.34 | 6.37% | 97 |
| Jun 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -5.56% | 4 |
| Jun 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 3 |
| Jun 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 1 |
| Jun 3, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 6.93% | 15 |
| Jun 1, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -4.27% | 1,093 |
| May 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | 4 |
| May 27, 2026 | 4.20 | 4.30 | 4.14 | 4.14 | 4.14 | -1.43% | 1,619 |
| May 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 12 |
| May 21, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 125 |
| May 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.48% | 10 |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | 45 |
| May 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 4.48% | 40 |
| May 14, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.83% | 14 |
| May 12, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | - | 237 |
| May 8, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 209 |
| May 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 194 |
| May 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 4 |
| Apr 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 5.00% | 1 |
| Apr 28, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -8.68% | 1,066 |
| Apr 20, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 6.83% | 1 |
| Apr 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 20 |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.82% | 10 |
| Apr 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 30 |
| Apr 10, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | 2.80% | 1,200 |
| Apr 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 2 |
| Mar 25, 2026 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | - | 112 |
| Mar 24, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 140 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | 10 |
| Mar 19, 2026 | 4.28 | 4.30 | 4.10 | 4.10 | 4.10 | - | 272 |
| Mar 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -4.21% | 6 |
| Mar 16, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 22 |
| Mar 11, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 2.38% | 152 |
| Mar 10, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -4.11% | 57 |
| Mar 6, 2026 | 4.20 | 4.38 | 4.20 | 4.38 | 4.38 | 4.29% | 220 |
| Mar 5, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.11% | 8 |
| Mar 3, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 9 |
| Feb 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.29% | 100 |
| Feb 23, 2026 | 4.20 | 4.36 | 4.20 | 4.20 | 4.20 | 5.00% | 345 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | -5.21% | 716 |
| Feb 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 114 |
| Feb 16, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -2.33% | 353 |