Frozen Way Spolka Akcyjna (WSE:FRW)
Poland · Delayed Price · Currency is PLN 27.50
+0.40 (1.48%)
At close: Sep 4, 2026
Frozen Way Spolka Akcyjna Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.10 | 27.50 | 26.70 | 27.50 | 27.50 | 1.48% | 295 |
| Sep 3, 2026 | 27.10 | 27.20 | 26.80 | 27.10 | 27.10 | - | 330 |
| Sep 2, 2026 | 27.30 | 27.30 | 26.80 | 27.10 | 27.10 | -1.09% | 172 |
| Sep 1, 2026 | 27.40 | 28.00 | 26.90 | 27.40 | 27.40 | -3.52% | 1,031 |
| Aug 31, 2026 | 28.30 | 28.40 | 28.20 | 28.40 | 28.40 | -2.07% | 330 |
| Aug 28, 2026 | 29.00 | 29.00 | 28.40 | 29.00 | 29.00 | - | 263 |
| Aug 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 9 |
| Aug 26, 2026 | 29.50 | 29.50 | 28.90 | 29.00 | 29.00 | -1.69% | 38 |
| Aug 25, 2026 | 29.50 | 29.50 | 29.10 | 29.50 | 29.50 | - | 181 |
| Aug 24, 2026 | 29.20 | 29.50 | 29.10 | 29.50 | 29.50 | -0.34% | 212 |
| Aug 21, 2026 | 29.60 | 29.60 | 29.40 | 29.60 | 29.60 | -0.34% | 202 |
| Aug 20, 2026 | 29.10 | 29.70 | 29.10 | 29.70 | 29.70 | 2.06% | 204 |
| Aug 19, 2026 | 29.20 | 29.90 | 29.10 | 29.10 | 29.10 | -5.21% | 226 |
| Aug 18, 2026 | 31.00 | 31.00 | 29.00 | 30.70 | 30.70 | -1.60% | 142 |
| Aug 17, 2026 | 30.80 | 31.20 | 29.00 | 31.20 | 31.20 | - | 703 |
| Aug 14, 2026 | 30.30 | 31.40 | 30.00 | 31.20 | 31.20 | -0.95% | 364 |
| Aug 13, 2026 | 31.60 | 31.60 | 30.20 | 31.50 | 31.50 | -0.63% | 421 |
| Aug 12, 2026 | 30.50 | 31.70 | 30.00 | 31.70 | 31.70 | -0.94% | 81 |
| Aug 11, 2026 | 30.30 | 32.00 | 29.20 | 32.00 | 32.00 | 4.92% | 438 |
| Aug 10, 2026 | 28.40 | 30.80 | 28.40 | 30.50 | 30.50 | 7.77% | 499 |
| Aug 7, 2026 | 27.40 | 28.40 | 27.40 | 28.30 | 28.30 | 2.54% | 397 |
| Aug 6, 2026 | 26.60 | 27.60 | 26.20 | 27.60 | 27.60 | 3.76% | 985 |
| Aug 5, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 0.38% | 2,423 |
| Aug 4, 2026 | 25.40 | 26.50 | 25.30 | 26.50 | 26.50 | 1.53% | 184 |
| Aug 3, 2026 | 26.00 | 26.10 | 26.00 | 26.10 | 26.10 | - | 21 |
| Jul 31, 2026 | 25.80 | 26.10 | 25.00 | 26.10 | 26.10 | 0.77% | 1,382 |
| Jul 30, 2026 | 25.50 | 25.90 | 25.10 | 25.90 | 25.90 | -0.38% | 352 |
| Jul 29, 2026 | 25.60 | 26.00 | 25.30 | 26.00 | 26.00 | 0.78% | 314 |
| Jul 28, 2026 | 25.80 | 25.80 | 25.30 | 25.80 | 25.80 | -0.39% | 60 |
| Jul 27, 2026 | 25.80 | 25.90 | 25.50 | 25.90 | 25.90 | - | 70 |
| Jul 24, 2026 | 26.00 | 26.00 | 25.40 | 25.90 | 25.90 | -0.38% | 522 |
| Jul 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Jul 22, 2026 | 25.40 | 26.00 | 25.30 | 26.00 | 26.00 | - | 1,112 |
| Jul 21, 2026 | 25.90 | 26.00 | 25.10 | 26.00 | 26.00 | - | 768 |
| Jul 20, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -2.99% | 204 |
| Jul 17, 2026 | 26.60 | 26.80 | 26.20 | 26.80 | 26.80 | 0.37% | 341 |
| Jul 16, 2026 | 26.80 | 26.80 | 26.70 | 26.70 | 26.70 | -1.48% | 89 |
| Jul 15, 2026 | 27.10 | 27.10 | 26.70 | 27.10 | 27.10 | - | 988 |
| Jul 14, 2026 | 27.30 | 27.40 | 27.00 | 27.10 | 27.10 | -0.73% | 324 |
| Jul 13, 2026 | 27.50 | 27.50 | 27.20 | 27.30 | 27.30 | -1.44% | 351 |
| Jul 10, 2026 | 27.70 | 27.70 | 27.40 | 27.70 | 27.70 | 0.73% | 539 |
| Jul 9, 2026 | 28.70 | 28.70 | 27.50 | 27.50 | 27.50 | -2.83% | 393 |
| Jul 8, 2026 | 27.90 | 28.30 | 27.50 | 28.30 | 28.30 | - | 577 |
| Jul 7, 2026 | 28.40 | 28.40 | 28.30 | 28.30 | 28.30 | -0.35% | 9 |
| Jul 6, 2026 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 0.35% | 14 |
| Jul 3, 2026 | 28.40 | 28.40 | 28.20 | 28.30 | 28.30 | 0.71% | 324 |
| Jul 2, 2026 | 27.50 | 28.80 | 27.50 | 28.10 | 28.10 | 1.44% | 1,142 |
| Jul 1, 2026 | 27.00 | 27.70 | 27.00 | 27.70 | 27.70 | - | 21 |
| Jun 30, 2026 | 27.90 | 27.90 | 27.10 | 27.70 | 27.70 | -1.07% | 412 |
| Jun 26, 2026 | 26.70 | 28.00 | 26.70 | 28.00 | 28.00 | -0.71% | 257 |