Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland · Delayed Price · Currency is PLN 15.50
+0.30 (1.97%)
Feb 5, 2026, 10:59 AM CET
WSE:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 185 |
| Feb 4, 2026 | 14.90 | 15.50 | 14.90 | 15.20 | 15.20 | 1.33% | 20,635 |
| Feb 3, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 104 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.40 | 15.00 | 15.00 | - | 271 |
| Jan 30, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 399 |
| Jan 29, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 0.67% | 472 |
| Jan 28, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - | 347 |
| Jan 27, 2026 | 14.90 | 14.90 | 14.40 | 14.90 | 14.90 | - | 27 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.40 | 14.90 | 14.90 | -0.67% | 316 |
| Jan 23, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 90 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 108 |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 10 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | 100 |
| Jan 19, 2026 | 15.30 | 15.30 | 14.30 | 15.10 | 15.10 | -0.66% | 1,795 |
| Jan 16, 2026 | 14.70 | 15.30 | 14.60 | 15.20 | 15.20 | 3.40% | 4,571 |
| Jan 15, 2026 | 13.90 | 14.80 | 13.90 | 14.70 | 14.70 | 5.76% | 4,610 |
| Jan 14, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | 2.96% | 99 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -6.25% | 1,144 |
| Jan 12, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 673 |
| Jan 9, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 2.88% | 636 |
| Jan 8, 2026 | 14.10 | 14.30 | 13.30 | 13.90 | 13.90 | 2.96% | 2,686 |
| Jan 7, 2026 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | -5.59% | 1,272 |
| Jan 5, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 292 |
| Jan 2, 2026 | 14.20 | 14.20 | 13.70 | 14.10 | 14.10 | -0.70% | 466 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.70 | 14.20 | 14.20 | - | 1,606 |
| Dec 29, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | 1.43% | 61 |
| Dec 23, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 3.70% | 2,329 |
| Dec 22, 2025 | 14.30 | 14.40 | 13.50 | 13.50 | 13.50 | -6.25% | 582 |
| Dec 19, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 3.60% | 5,086 |
| Dec 18, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | - | 1,328 |
| Dec 17, 2025 | 12.70 | 13.90 | 12.60 | 13.90 | 13.90 | 8.59% | 8,888 |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 290 |
| Dec 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 10 |
| Dec 12, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.91% | 570 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 20 |
| Dec 10, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.03% | 409 |
| Dec 9, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 407 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 1,360 |
| Dec 5, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 2,126 |
| Dec 4, 2025 | 12.60 | 13.20 | 12.60 | 12.80 | 12.80 | -0.78% | 9,238 |
| Dec 3, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 1,092 |
| Dec 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 199 |
| Dec 1, 2025 | 12.00 | 13.00 | 12.00 | 12.80 | 12.80 | 4.92% | 37,899 |
| Nov 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 579 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 300 |
| Nov 26, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | -1.60% | 14,893 |
| Nov 21, 2025 | 12.30 | 12.50 | 12.10 | 12.50 | 12.50 | - | 606 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 10 |
| Nov 18, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 550 |
| Nov 17, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 2,820 |