Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland · Delayed Price · Currency is PLN 15.20
+0.20 (1.33%)
May 27, 2026, 9:32 AM CET
WSE:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 21 |
| May 25, 2026 | 15.20 | 15.60 | 15.20 | 15.30 | 15.30 | 0.66% | 1,520 |
| May 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 20 |
| May 21, 2026 | 15.20 | 15.20 | 14.50 | 15.20 | 15.20 | 3.40% | 1,126 |
| May 20, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.70 | -3.92% | 137 |
| May 19, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 0.66% | 20 |
| May 18, 2026 | 14.80 | 15.20 | 14.60 | 15.20 | 15.20 | -1.94% | 700 |
| May 15, 2026 | 15.00 | 15.50 | 14.90 | 15.50 | 15.50 | 3.33% | 692 |
| May 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 20 |
| May 11, 2026 | 14.90 | 15.00 | 14.60 | 15.00 | 15.00 | 0.67% | 372 |
| May 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 11 |
| May 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 37 |
| May 6, 2026 | 14.20 | 14.80 | 14.10 | 14.80 | 14.80 | 2.07% | 593 |
| May 5, 2026 | 14.50 | 14.50 | 14.20 | 14.50 | 14.50 | 2.84% | 49 |
| May 4, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | - | 20 |
| Apr 30, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 14.10 | 1.44% | 18 |
| Apr 29, 2026 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | -3.47% | 575 |
| Apr 28, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 336 |
| Apr 27, 2026 | 14.40 | 14.40 | 13.70 | 14.20 | 14.20 | -4.05% | 2,038 |
| Apr 24, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 31 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.00 | 14.40 | 14.40 | -4.00% | 2,631 |
| Apr 22, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -0.66% | 153 |
| Apr 21, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -6.21% | 809 |
| Apr 20, 2026 | 14.50 | 16.10 | 14.10 | 16.10 | 16.10 | 14.18% | 4,565 |
| Apr 17, 2026 | 15.10 | 15.10 | 14.10 | 14.10 | 14.10 | -6.62% | 1,035 |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 10 |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 15 |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 11 |
| Apr 13, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 222 |
| Apr 10, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 115 |
| Apr 8, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | -1.32% | 461 |
| Apr 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | 1 |
| Apr 2, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -4.61% | 118 |
| Apr 1, 2026 | 14.80 | 15.20 | 14.60 | 15.20 | 15.20 | - | 259 |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 511 |
| Mar 30, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 409 |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 10 |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 10 |
| Mar 25, 2026 | 15.00 | 15.40 | 14.70 | 15.40 | 15.40 | 2.67% | 726 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 102 |
| Mar 23, 2026 | 15.20 | 15.20 | 14.20 | 15.00 | 15.00 | -3.23% | 1,370 |
| Mar 20, 2026 | 15.30 | 15.90 | 14.60 | 15.50 | 15.50 | 4.03% | 2,347 |
| Mar 19, 2026 | 15.00 | 16.00 | 14.90 | 14.90 | 14.90 | -3.25% | 2,696 |
| Mar 18, 2026 | 14.90 | 15.50 | 14.90 | 15.40 | 15.40 | -0.65% | 90 |
| Mar 17, 2026 | 15.40 | 15.50 | 14.10 | 15.50 | 15.50 | -4.32% | 507 |
| Mar 16, 2026 | 14.80 | 16.20 | 14.80 | 16.20 | 16.20 | 5.19% | 1,005 |
| Mar 12, 2026 | 14.40 | 15.40 | 14.40 | 15.40 | 15.40 | 2.67% | 1,195 |
| Mar 11, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 25 |
| Mar 10, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | - | 72 |
| Mar 9, 2026 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 1.34% | 979 |