Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland · Delayed Price · Currency is PLN 14.10
+0.10 (0.71%)
Jul 24, 2026, 3:22 PM CET
WSE:FSG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.10 | -1.35% | 580 |
| Jun 18, 2026 | 14.30 | 14.80 | 14.30 | 14.80 | 14.29 | - | 43 |
| Jun 17, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.29 | 2.78% | 20 |
| Jun 16, 2026 | 14.50 | 14.80 | 14.40 | 14.40 | 13.91 | 1.41% | 3,010 |
| Jun 15, 2026 | 14.30 | 14.40 | 14.20 | 14.20 | 13.71 | -0.70% | 557 |
| Jun 12, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 13.81 | -2.72% | 2,315 |
| Jun 11, 2026 | 14.70 | 14.70 | 14.20 | 14.70 | 14.20 | 1.38% | 534 |
| Jun 10, 2026 | 14.70 | 14.70 | 14.20 | 14.50 | 14.00 | -1.36% | 5,032 |
| Jun 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.20 | - | 20 |
| Jun 8, 2026 | 14.10 | 14.70 | 14.00 | 14.70 | 14.20 | - | 1,556 |
| Jun 5, 2026 | 14.70 | 14.70 | 14.10 | 14.70 | 14.20 | 4.26% | 86 |
| Jun 3, 2026 | 14.50 | 14.50 | 14.10 | 14.10 | 13.62 | -3.42% | 729 |
| Jun 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.10 | -2.67% | 174 |
| Jun 1, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.49 | -1.32% | 35 |
| May 29, 2026 | 15.00 | 15.20 | 14.50 | 15.20 | 14.68 | 1.33% | 595 |
| May 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.49 | -1.32% | 10 |
| May 27, 2026 | 15.20 | 15.20 | 14.70 | 15.20 | 14.68 | 1.33% | 141 |
| May 26, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 14.49 | -1.96% | 21 |
| May 25, 2026 | 15.20 | 15.60 | 15.20 | 15.30 | 14.78 | 0.66% | 1,520 |
| May 22, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.68 | - | 20 |
| May 21, 2026 | 15.20 | 15.20 | 14.50 | 15.20 | 14.68 | 3.40% | 1,126 |
| May 20, 2026 | 15.30 | 15.30 | 14.70 | 14.70 | 14.20 | -3.92% | 137 |
| May 19, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 14.78 | 0.66% | 20 |
| May 18, 2026 | 14.80 | 15.20 | 14.60 | 15.20 | 14.68 | -1.94% | 700 |
| May 15, 2026 | 15.00 | 15.50 | 14.90 | 15.50 | 14.97 | 3.33% | 692 |