Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland · Delayed Price · Currency is PLN 14.70
+0.10 (0.68%)
Sep 4, 2026, 2:20 PM CET
WSE:FSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | 726 |
| Sep 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 10 |
| Sep 2, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 2.08% | 96 |
| Sep 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | 18 |
| Aug 28, 2026 | 14.60 | 14.70 | 14.40 | 14.70 | 14.70 | - | 233 |
| Aug 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | - | 3 |
| Aug 26, 2026 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 20 |
| Aug 25, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 548 |
| Aug 24, 2026 | 14.60 | 14.60 | 14.10 | 14.60 | 14.60 | - | 64 |
| Aug 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | 10 |
| Aug 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 200 |
| Aug 19, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 2.10% | 26 |
| Aug 18, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | 0.70% | 128 |
| Aug 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.74% | 193 |
| Aug 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | 122 |
| Aug 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 10 |
| Aug 12, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 69 |
| Aug 11, 2026 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | - | 17 |
| Aug 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 2 |
| Aug 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 88 |
| Aug 5, 2026 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 4.29% | 2,981 |
| Jul 31, 2026 | 13.90 | 14.00 | 13.70 | 14.00 | 14.00 | 2.19% | 48 |
| Jul 30, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -2.14% | 708 |
| Jul 29, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | -0.71% | 814 |
| Jul 27, 2026 | 13.90 | 14.10 | 13.60 | 14.10 | 14.10 | - | 2,066 |
| Jul 24, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | 28 |
| Jul 23, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -0.71% | 1,151 |
| Jul 22, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | -0.70% | 2,123 |
| Jul 21, 2026 | 14.20 | 14.20 | 13.90 | 14.20 | 14.20 | 0.71% | 29 |
| Jul 20, 2026 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | -2.76% | 3,034 |
| Jul 17, 2026 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | 2.84% | 552 |
| Jul 16, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 130 |
| Jul 15, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | 121 |
| Jul 14, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | 15 |
| Jul 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 142 |
| Jul 10, 2026 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | - | 797 |
| Jul 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.11% | 17 |
| Jul 8, 2026 | 13.90 | 14.30 | 13.90 | 14.20 | 14.20 | -0.70% | 211 |
| Jul 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 103 |
| Jul 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 10 |
| Jul 3, 2026 | 13.90 | 14.40 | 13.90 | 14.40 | 14.40 | 2.86% | 20 |
| Jul 2, 2026 | 13.90 | 14.40 | 13.90 | 14.00 | 14.00 | 1.45% | 420 |
| Jul 1, 2026 | 13.80 | 14.00 | 13.80 | 13.80 | 13.80 | - | 1,099 |
| Jun 30, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 66 |
| Jun 29, 2026 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | -3.45% | 19 |
| Jun 26, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | - | 148 |
| Jun 25, 2026 | 14.50 | 14.50 | 14.00 | 14.50 | 14.50 | -0.68% | 215 |
| Jun 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | 10 |
| Jun 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.52% | 5 |
| Jun 22, 2026 | 14.60 | 14.60 | 14.00 | 14.20 | 14.20 | 0.71% | 1,450 |