Frozen Way Spolka Akcyjna (WSE:FRW)
Poland · Delayed Price · Currency is PLN 39.90
-1.10 (-2.68%)
At close: Sep 12, 2025
Frozen Way Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.00 | 41.00 | 39.90 | 39.90 | 39.90 | -2.68% | 332 |
| Sep 11, 2025 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 2.50% | 40 |
| Sep 10, 2025 | 40.10 | 40.10 | 40.00 | 40.00 | 40.00 | -3.15% | 100 |
| Sep 9, 2025 | 40.20 | 41.30 | 39.90 | 41.30 | 41.30 | 2.74% | 653 |
| Sep 8, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 200 |
| Sep 5, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 307 |
| Sep 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.74% | 25 |
| Sep 3, 2025 | 40.30 | 40.30 | 40.10 | 40.30 | 40.30 | 0.25% | 465 |
| Sep 2, 2025 | 40.50 | 40.50 | 40.20 | 40.20 | 40.20 | -2.43% | 551 |
| Sep 1, 2025 | 40.50 | 41.20 | 40.50 | 41.20 | 41.20 | 1.73% | 105 |
| Aug 29, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -1.22% | 10 |
| Aug 28, 2025 | 41.30 | 41.30 | 40.30 | 41.00 | 41.00 | -0.97% | 69 |
| Aug 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 2 |
| Aug 26, 2025 | 41.80 | 41.80 | 39.80 | 41.40 | 41.40 | -0.48% | 559 |
| Aug 25, 2025 | 41.60 | 41.60 | 41.50 | 41.60 | 41.60 | 0.24% | 52 |
| Aug 22, 2025 | 41.30 | 41.80 | 40.70 | 41.50 | 41.50 | -0.95% | 404 |
| Aug 21, 2025 | 41.20 | 41.90 | 41.00 | 41.90 | 41.90 | 1.45% | 534 |
| Aug 20, 2025 | 43.50 | 43.50 | 40.70 | 41.30 | 41.30 | -3.95% | 1,186 |
| Aug 19, 2025 | 41.70 | 43.90 | 41.70 | 43.00 | 43.00 | 2.63% | 2,717 |
| Aug 18, 2025 | 41.50 | 41.90 | 40.70 | 41.90 | 41.90 | 0.96% | 2,246 |
| Aug 14, 2025 | 40.10 | 41.70 | 39.10 | 41.50 | 41.50 | 1.72% | 648 |
| Aug 13, 2025 | 39.50 | 40.80 | 39.50 | 40.80 | 40.80 | 0.49% | 1,832 |
| Aug 12, 2025 | 40.50 | 40.60 | 39.00 | 40.60 | 40.60 | 0.25% | 2,106 |
| Aug 11, 2025 | 40.40 | 40.50 | 40.20 | 40.50 | 40.50 | - | 191 |
| Aug 8, 2025 | 40.20 | 40.60 | 39.00 | 40.50 | 40.50 | 0.75% | 1,101 |
| Aug 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | 89 |
| Aug 6, 2025 | 40.20 | 40.30 | 40.00 | 40.00 | 40.00 | - | 211 |
| Aug 5, 2025 | 40.20 | 40.30 | 40.00 | 40.00 | 40.00 | -0.50% | 30 |
| Aug 4, 2025 | 41.90 | 41.90 | 40.00 | 40.20 | 40.20 | -3.83% | 503 |
| Aug 1, 2025 | 42.30 | 42.30 | 41.80 | 41.80 | 41.80 | -1.18% | 14 |
| Jul 31, 2025 | 41.80 | 42.30 | 41.00 | 42.30 | 42.30 | 0.71% | 115 |
| Jul 30, 2025 | 41.50 | 42.00 | 41.40 | 42.00 | 42.00 | 1.94% | 184 |
| Jul 29, 2025 | 41.30 | 41.50 | 40.50 | 41.20 | 41.20 | -0.24% | 695 |
| Jul 28, 2025 | 41.40 | 42.00 | 41.30 | 41.30 | 41.30 | -0.72% | 613 |
| Jul 25, 2025 | 41.70 | 41.70 | 41.00 | 41.60 | 41.60 | -0.48% | 290 |
| Jul 24, 2025 | 42.10 | 42.10 | 40.90 | 41.80 | 41.80 | -0.71% | 228 |
| Jul 23, 2025 | 41.30 | 42.20 | 41.00 | 42.10 | 42.10 | -1.64% | 290 |
| Jul 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.14% | 1 |
| Jul 21, 2025 | 42.10 | 42.40 | 40.70 | 41.10 | 41.10 | -3.97% | 1,559 |
| Jul 18, 2025 | 42.00 | 42.80 | 41.90 | 42.80 | 42.80 | 3.38% | 227 |
| Jul 17, 2025 | 41.50 | 42.10 | 41.30 | 41.40 | 41.40 | -2.36% | 645 |
| Jul 16, 2025 | 42.30 | 42.40 | 42.30 | 42.40 | 42.40 | 2.66% | 23 |
| Jul 15, 2025 | 41.50 | 42.40 | 41.30 | 41.30 | 41.30 | -0.48% | 591 |
| Jul 14, 2025 | 42.70 | 42.70 | 41.50 | 41.50 | 41.50 | -5.25% | 453 |
| Jul 11, 2025 | 40.30 | 43.80 | 40.30 | 43.80 | 43.80 | -0.90% | 560 |
| Jul 10, 2025 | 44.20 | 44.20 | 43.90 | 44.20 | 40.55 | - | 259 |
| Jul 9, 2025 | 44.40 | 44.50 | 43.60 | 44.20 | 40.55 | 0.45% | 1,749 |
| Jul 8, 2025 | 43.90 | 44.40 | 43.30 | 44.00 | 40.37 | 2.09% | 2,081 |
| Jul 7, 2025 | 44.00 | 44.20 | 43.10 | 43.10 | 39.54 | -2.05% | 305 |
| Jul 4, 2025 | 43.80 | 44.00 | 43.20 | 44.00 | 40.37 | 0.23% | 893 |