Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 24.60
-0.40 (-1.60%)
Jan 28, 2026, 5:00 PM CET
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 24.70 | 24.90 | 24.40 | 24.60 | 24.60 | -1.60% | 8,046 |
| Jan 27, 2026 | 26.10 | 26.10 | 24.70 | 25.00 | 25.00 | -6.02% | 32,909 |
| Jan 26, 2026 | 26.40 | 27.00 | 26.00 | 26.60 | 26.60 | -0.37% | 15,597 |
| Jan 23, 2026 | 26.80 | 27.00 | 26.50 | 26.70 | 26.70 | 0.38% | 4,315 |
| Jan 22, 2026 | 25.90 | 26.60 | 25.60 | 26.60 | 26.60 | 3.50% | 15,211 |
| Jan 21, 2026 | 25.30 | 25.90 | 25.30 | 25.70 | 25.70 | 1.98% | 10,715 |
| Jan 20, 2026 | 24.70 | 25.20 | 24.60 | 25.20 | 25.20 | 2.02% | 18,385 |
| Jan 19, 2026 | 25.30 | 25.40 | 23.70 | 24.70 | 24.70 | -1.59% | 14,940 |
| Jan 16, 2026 | 25.90 | 25.90 | 24.90 | 25.10 | 25.10 | -1.57% | 16,837 |
| Jan 15, 2026 | 25.50 | 25.90 | 25.30 | 25.50 | 25.50 | 1.59% | 4,404 |
| Jan 14, 2026 | 25.00 | 25.60 | 25.00 | 25.10 | 25.10 | 0.80% | 3,178 |
| Jan 13, 2026 | 25.00 | 25.50 | 24.90 | 24.90 | 24.90 | -0.40% | 8,262 |
| Jan 12, 2026 | 25.30 | 25.60 | 24.80 | 25.00 | 25.00 | -1.19% | 4,100 |
| Jan 9, 2026 | 25.60 | 26.00 | 24.80 | 25.30 | 25.30 | -0.78% | 11,415 |
| Jan 8, 2026 | 25.80 | 26.00 | 25.10 | 25.50 | 25.50 | -1.54% | 16,806 |
| Jan 7, 2026 | 25.50 | 26.20 | 25.50 | 25.90 | 25.90 | 1.97% | 11,548 |
| Jan 5, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.40 | 3.25% | 10,051 |
| Jan 2, 2026 | 23.90 | 25.10 | 23.70 | 24.60 | 24.60 | 4.24% | 13,173 |
| Dec 30, 2025 | 23.50 | 23.70 | 23.00 | 23.60 | 23.60 | 0.43% | 13,001 |
| Dec 29, 2025 | 23.10 | 23.50 | 22.70 | 23.50 | 23.50 | - | 9,875 |
| Dec 23, 2025 | 22.80 | 23.50 | 22.50 | 23.50 | 23.50 | 2.62% | 13,674 |
| Dec 22, 2025 | 23.10 | 23.40 | 22.90 | 22.90 | 22.90 | -1.72% | 5,403 |
| Dec 19, 2025 | 23.50 | 23.70 | 23.30 | 23.30 | 23.30 | -0.85% | 2,672 |
| Dec 18, 2025 | 23.50 | 23.50 | 23.00 | 23.50 | 23.50 | 0.86% | 1,208 |
| Dec 17, 2025 | 23.50 | 23.50 | 23.00 | 23.30 | 23.30 | 0.43% | 6,242 |
| Dec 16, 2025 | 23.20 | 23.50 | 22.80 | 23.20 | 23.20 | 1.75% | 3,713 |
| Dec 15, 2025 | 22.50 | 23.50 | 22.10 | 22.80 | 22.80 | 2.70% | 13,235 |
| Dec 12, 2025 | 22.20 | 22.50 | 21.80 | 22.20 | 22.20 | - | 26,438 |
| Dec 11, 2025 | 23.30 | 23.30 | 22.00 | 22.20 | 22.20 | -4.31% | 10,934 |
| Dec 10, 2025 | 22.60 | 23.50 | 22.40 | 23.20 | 23.20 | 2.20% | 10,048 |
| Dec 9, 2025 | 20.60 | 23.30 | 20.60 | 22.70 | 22.70 | 10.73% | 21,517 |
| Dec 8, 2025 | 20.50 | 20.80 | 20.30 | 20.50 | 20.50 | -1.44% | 42,942 |
| Dec 5, 2025 | 20.50 | 20.80 | 20.30 | 20.80 | 20.80 | 0.97% | 15,577 |
| Dec 4, 2025 | 20.60 | 21.30 | 20.50 | 20.60 | 20.60 | -0.96% | 41,502 |
| Dec 3, 2025 | 21.40 | 21.40 | 20.60 | 20.80 | 20.80 | -2.35% | 26,243 |
| Dec 2, 2025 | 22.20 | 22.30 | 21.20 | 21.30 | 21.30 | -4.91% | 34,529 |
| Dec 1, 2025 | 23.50 | 23.50 | 22.30 | 22.40 | 22.40 | -6.28% | 22,093 |
| Nov 28, 2025 | 23.80 | 23.90 | 23.60 | 23.90 | 23.90 | - | 457 |
| Nov 27, 2025 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | - | 188 |
| Nov 26, 2025 | 23.80 | 24.00 | 23.50 | 23.90 | 23.90 | 1.70% | 2,004 |
| Nov 25, 2025 | 23.50 | 23.90 | 23.10 | 23.50 | 23.50 | - | 1,627 |
| Nov 24, 2025 | 23.40 | 23.60 | 22.80 | 23.50 | 23.50 | - | 3,731 |
| Nov 21, 2025 | 24.10 | 24.10 | 23.00 | 23.50 | 23.50 | -2.49% | 5,762 |
| Nov 20, 2025 | 24.50 | 24.70 | 24.10 | 24.10 | 24.10 | -1.23% | 3,331 |
| Nov 19, 2025 | 24.10 | 24.40 | 23.90 | 24.40 | 24.40 | 1.24% | 2,512 |
| Nov 18, 2025 | 24.50 | 24.50 | 23.80 | 24.10 | 24.10 | -1.63% | 4,586 |
| Nov 17, 2025 | 25.20 | 25.20 | 24.30 | 24.50 | 24.50 | -2.78% | 4,255 |
| Nov 14, 2025 | 25.10 | 25.20 | 24.90 | 25.20 | 25.20 | -0.40% | 2,314 |
| Nov 13, 2025 | 25.40 | 25.40 | 25.10 | 25.30 | 25.30 | -0.39% | 654 |
| Nov 12, 2025 | 25.20 | 25.40 | 25.00 | 25.40 | 25.40 | 1.60% | 1,197 |