Freemind Spolka Akcyjna (WSE:FRM)
Poland · Delayed Price · Currency is PLN 6.48
+0.28 (4.52%)
At close: May 26, 2026
Freemind Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.38 | 6.48 | 6.20 | 6.48 | 6.48 | 4.52% | 210 |
| May 25, 2026 | 6.00 | 6.50 | 5.82 | 6.20 | 6.20 | 8.77% | 2,314 |
| May 22, 2026 | 6.10 | 6.10 | 5.70 | 5.70 | 5.70 | -6.56% | 194 |
| May 21, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 206 |
| May 20, 2026 | 5.86 | 6.60 | 5.86 | 6.10 | 6.10 | 8.54% | 1,820 |
| May 19, 2026 | 5.80 | 5.88 | 5.62 | 5.62 | 5.62 | 0.72% | 934 |
| May 18, 2026 | 5.88 | 5.88 | 5.58 | 5.58 | 5.58 | 0.72% | 150 |
| May 15, 2026 | 5.96 | 5.98 | 5.54 | 5.54 | 5.54 | -7.05% | 1,755 |
| May 14, 2026 | 5.62 | 5.96 | 5.62 | 5.96 | 5.96 | 7.97% | 131 |
| May 13, 2026 | 5.94 | 5.94 | 5.52 | 5.52 | 5.52 | -7.07% | 1,000 |
| May 12, 2026 | 6.06 | 6.06 | 5.50 | 5.94 | 5.94 | -1.98% | 1,276 |
| May 11, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | 30 |
| May 8, 2026 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | -3.50% | 222 |
| May 7, 2026 | 5.60 | 6.30 | 5.60 | 6.28 | 6.28 | 14.18% | 1,853 |
| May 6, 2026 | 6.00 | 6.02 | 5.50 | 5.50 | 5.50 | -8.64% | 1,118 |
| May 5, 2026 | 6.00 | 6.30 | 5.50 | 6.02 | 6.02 | 0.33% | 2,269 |
| May 4, 2026 | 5.90 | 6.00 | 5.76 | 6.00 | 6.00 | 1.69% | 250 |
| Apr 30, 2026 | 6.06 | 6.06 | 5.50 | 5.90 | 5.90 | -1.67% | 419 |
| Apr 29, 2026 | 5.50 | 6.06 | 5.50 | 6.00 | 6.00 | 9.09% | 1,251 |
| Apr 28, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 191 |
| Apr 27, 2026 | 5.30 | 5.34 | 5.02 | 5.30 | 5.30 | - | 2,030 |
| Apr 24, 2026 | 5.04 | 5.30 | 5.04 | 5.30 | 5.30 | 1.92% | 345 |
| Apr 23, 2026 | 4.80 | 5.28 | 4.75 | 5.20 | 5.20 | 4.42% | 2,104 |
| Apr 22, 2026 | 5.12 | 5.12 | 4.52 | 4.98 | 4.98 | -3.86% | 2,053 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 25 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 2 |
| Apr 17, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 4.96% | 7 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.24 | 5.24 | 5.24 | -4.73% | 188 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 215 |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 740 |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Apr 9, 2026 | 5.32 | 5.58 | 5.32 | 5.50 | 5.50 | 3.77% | 731 |
| Apr 8, 2026 | 5.64 | 5.64 | 4.72 | 5.30 | 5.30 | -5.36% | 1,028 |
| Apr 7, 2026 | 5.80 | 5.80 | 5.00 | 5.60 | 5.60 | -3.11% | 4,128 |
| Apr 2, 2026 | 6.18 | 6.18 | 5.78 | 5.78 | 5.78 | -6.77% | 160 |
| Apr 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| Mar 31, 2026 | 5.60 | 6.20 | 5.60 | 6.20 | 6.20 | 10.71% | 305 |
| Mar 30, 2026 | 5.88 | 5.88 | 5.60 | 5.60 | 5.60 | -4.76% | 130 |
| Mar 27, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.01% | 169 |
| Mar 25, 2026 | 6.12 | 6.28 | 5.94 | 5.94 | 5.94 | -2.94% | 140 |
| Mar 24, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 1.32% | 16 |
| Mar 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 10 |
| Mar 20, 2026 | 6.36 | 6.36 | 6.04 | 6.04 | 6.04 | -5.03% | 247 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -2.15% | 80 |
| Mar 16, 2026 | 6.40 | 6.98 | 6.40 | 6.50 | 6.50 | 3.17% | 549 |
| Mar 11, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 21 |
| Mar 10, 2026 | 6.00 | 7.00 | 6.00 | 6.10 | 6.10 | 3.74% | 2,271 |
| Mar 9, 2026 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 1.73% | 242 |
| Mar 6, 2026 | 6.06 | 6.06 | 5.78 | 5.78 | 5.78 | -3.67% | 45 |