Freemind Spolka Akcyjna (WSE:FRM)
Poland · Delayed Price · Currency is PLN 6.80
-0.18 (-2.58%)
At close: Aug 19, 2026
Freemind Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 6.50 | 6.98 | 6.50 | 6.98 | 6.98 | 5.76% | 510 |
| Aug 17, 2026 | 6.50 | 7.00 | 6.50 | 6.60 | 6.60 | 4.43% | 763 |
| Aug 14, 2026 | 6.40 | 6.40 | 6.32 | 6.32 | 6.32 | -1.25% | 137 |
| Aug 13, 2026 | 6.20 | 6.78 | 6.10 | 6.40 | 6.40 | 1.59% | 2,025 |
| Aug 12, 2026 | 6.30 | 6.70 | 6.30 | 6.30 | 6.30 | 5.00% | 1,385 |
| Aug 11, 2026 | 5.66 | 6.50 | 5.66 | 6.00 | 6.00 | 5.63% | 803 |
| Aug 10, 2026 | 5.90 | 5.90 | 5.68 | 5.68 | 5.68 | -4.70% | 385 |
| Aug 7, 2026 | 5.96 | 5.96 | 5.80 | 5.96 | 5.96 | -0.33% | 80 |
| Aug 6, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | 10 |
| Aug 5, 2026 | 6.20 | 6.20 | 5.62 | 5.80 | 5.80 | -4.92% | 925 |
| Aug 4, 2026 | 5.84 | 6.90 | 5.84 | 6.10 | 6.10 | 4.45% | 1,331 |
| Aug 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.34% | 50 |
| Jul 31, 2026 | 5.78 | 5.86 | 5.78 | 5.86 | 5.86 | 1.38% | 72 |
| Jul 30, 2026 | 5.80 | 5.80 | 5.52 | 5.78 | 5.78 | -0.34% | 607 |
| Jul 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 10 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 30 |
| Jul 24, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 88 |
| Jul 23, 2026 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | -1.64% | 202 |
| Jul 22, 2026 | 5.68 | 6.78 | 5.68 | 6.10 | 6.10 | 10.11% | 847 |
| Jul 20, 2026 | 6.10 | 6.10 | 5.38 | 5.54 | 5.54 | -10.65% | 600 |
| Jul 17, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 102 |
| Jul 16, 2026 | 6.40 | 6.40 | 6.10 | 6.40 | 6.40 | 6.67% | 214 |
| Jul 15, 2026 | 5.56 | 6.04 | 5.56 | 6.00 | 6.00 | 10.29% | 178 |
| Jul 14, 2026 | 5.60 | 6.64 | 5.44 | 5.44 | 5.44 | -0.73% | 3,340 |
| Jul 13, 2026 | 5.34 | 5.48 | 5.34 | 5.48 | 5.48 | 4.18% | 618 |
| Jul 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.87% | 216 |
| Jul 9, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 18 |
| Jul 8, 2026 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 3.08% | 462 |
| Jul 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.38% | 10 |
| Jul 6, 2026 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.51% | 810 |
| Jul 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | 200 |
| Jul 2, 2026 | 5.66 | 5.70 | 5.10 | 5.10 | 5.10 | -11.46% | 951 |
| Jul 1, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | 10 |
| Jun 30, 2026 | 5.88 | 5.88 | 5.00 | 5.80 | 5.80 | -1.36% | 3,929 |
| Jun 29, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -2.00% | 1 |
| Jun 25, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | -4.76% | 401 |
| Jun 22, 2026 | 6.04 | 6.30 | 6.00 | 6.30 | 6.30 | 4.30% | 584 |
| Jun 18, 2026 | 5.98 | 6.04 | 5.70 | 6.04 | 6.04 | 1.00% | 155 |
| Jun 17, 2026 | 5.66 | 5.98 | 5.66 | 5.98 | 5.98 | 6.79% | 1,008 |
| Jun 16, 2026 | 6.28 | 6.28 | 5.60 | 5.60 | 5.60 | -10.83% | 1,005 |
| Jun 15, 2026 | 5.70 | 6.56 | 5.64 | 6.28 | 6.28 | 10.18% | 1,985 |
| Jun 12, 2026 | 5.88 | 5.90 | 5.70 | 5.70 | 5.70 | 1.42% | 973 |
| Jun 11, 2026 | 6.36 | 6.36 | 5.62 | 5.62 | 5.62 | -11.91% | 258 |
| Jun 10, 2026 | 5.60 | 6.46 | 5.60 | 6.38 | 6.38 | 16.00% | 1,850 |
| Jun 9, 2026 | 6.60 | 6.60 | 5.28 | 5.50 | 5.50 | -16.67% | 6,022 |
| Jun 8, 2026 | 6.78 | 6.78 | 6.60 | 6.60 | 6.60 | -2.37% | 290 |
| Jun 5, 2026 | 6.82 | 6.82 | 6.76 | 6.76 | 6.76 | -0.88% | 579 |
| Jun 3, 2026 | 6.66 | 7.00 | 6.66 | 6.82 | 6.82 | 2.40% | 197 |
| Jun 2, 2026 | 7.28 | 7.70 | 6.70 | 7.16 | 6.66 | -1.65% | 5,450 |
| Jun 1, 2026 | 6.92 | 8.30 | 6.60 | 7.28 | 6.77 | 4.90% | 7,005 |