Forbuild SA (WSE:FRB)
Poland · Delayed Price · Currency is PLN 4.300
0.00 (0.00%)
At close: Sep 24, 2026
Forbuild Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 77 |
| Sep 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 64 |
| Sep 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | 102 |
| Sep 16, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | 4 |
| Sep 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 7 |
| Sep 11, 2026 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -7.14% | 400 |
| Sep 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | 10 |
| Sep 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.56% | 35 |
| Sep 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Sep 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 128 |
| Sep 3, 2026 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | - | 1,224 |
| Sep 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 16 |
| Sep 1, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 100 |
| Aug 31, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | - | 193 |
| Aug 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Aug 26, 2026 | 4.48 | 4.80 | 4.48 | 4.70 | 4.70 | 9.30% | 1,222 |
| Aug 24, 2026 | 4.30 | 4.52 | 4.14 | 4.30 | 4.30 | - | 1,894 |
| Aug 21, 2026 | 4.30 | 4.30 | 4.14 | 4.30 | 4.30 | - | 1,217 |
| Aug 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 318 |
| Aug 19, 2026 | 4.28 | 4.46 | 4.14 | 4.30 | 4.30 | 0.47% | 1,455 |
| Aug 17, 2026 | 4.32 | 4.32 | 4.00 | 4.28 | 4.28 | -4.89% | 1,020 |
| Aug 11, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -1.32% | 561 |
| Aug 10, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 2 |
| Aug 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | 10 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.51% | 10 |
| Aug 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.64% | 50 |
| Aug 4, 2026 | 4.34 | 4.58 | 4.34 | 4.40 | 4.40 | 1.38% | 1,084 |
| Aug 3, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | - | 188 |
| Jul 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 17 |
| Jul 29, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | 9 |
| Jul 28, 2026 | 4.58 | 4.58 | 3.90 | 4.40 | 4.40 | - | 1,102 |
| Jul 27, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -4.35% | 299 |
| 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 |