Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 29.80
+0.10 (0.34%)
Aug 29, 2025, 4:42 PM CET
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.80 | 30.00 | 28.80 | 29.80 | 29.80 | 0.34% | 1,397 |
| Aug 28, 2025 | 30.90 | 30.90 | 29.40 | 29.70 | 29.70 | 2.77% | 35,723 |
| Aug 27, 2025 | 30.60 | 30.60 | 28.90 | 28.90 | 28.90 | -4.62% | 962 |
| Aug 26, 2025 | 29.50 | 31.40 | 28.70 | 30.30 | 30.30 | 1.34% | 3,956 |
| Aug 25, 2025 | 29.50 | 29.90 | 28.70 | 29.90 | 29.90 | 1.70% | 14,951 |
| Aug 22, 2025 | 29.50 | 32.30 | 29.20 | 29.40 | 29.40 | - | 18,353 |
| Aug 21, 2025 | 28.40 | 29.50 | 28.40 | 29.40 | 29.40 | 3.52% | 10,460 |
| Aug 20, 2025 | 28.10 | 28.70 | 27.70 | 28.40 | 28.40 | 2.53% | 1,215 |
| Aug 19, 2025 | 27.30 | 28.40 | 27.20 | 27.70 | 27.70 | 1.47% | 4,996 |
| Aug 18, 2025 | 27.60 | 27.60 | 27.30 | 27.30 | 27.30 | -0.73% | 614 |
| Aug 14, 2025 | 27.30 | 27.60 | 27.20 | 27.50 | 27.50 | 0.73% | 2,037 |
| Aug 13, 2025 | 27.90 | 27.90 | 27.30 | 27.30 | 27.30 | -2.15% | 2,875 |
| Aug 12, 2025 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | -0.36% | 925 |
| Aug 11, 2025 | 28.30 | 28.40 | 28.00 | 28.00 | 28.00 | -0.36% | 1,621 |
| Aug 8, 2025 | 28.40 | 28.40 | 28.00 | 28.10 | 28.10 | -1.06% | 347 |
| Aug 7, 2025 | 28.30 | 28.40 | 28.00 | 28.40 | 28.40 | - | 2,632 |
| Aug 6, 2025 | 28.40 | 28.40 | 28.10 | 28.40 | 28.40 | 0.35% | 404 |
| Aug 5, 2025 | 28.50 | 28.50 | 27.80 | 28.30 | 28.30 | -0.70% | 2,010 |
| Aug 4, 2025 | 28.70 | 29.00 | 28.00 | 28.50 | 28.50 | 1.06% | 279 |
| Aug 1, 2025 | 28.10 | 30.00 | 27.90 | 28.20 | 28.20 | -0.35% | 5,687 |
| Jul 31, 2025 | 28.20 | 28.50 | 27.80 | 28.30 | 28.30 | 2.54% | 769 |
| Jul 30, 2025 | 28.00 | 28.40 | 27.50 | 27.60 | 27.60 | -1.08% | 4,569 |
| Jul 29, 2025 | 28.40 | 28.40 | 27.80 | 27.90 | 27.90 | -1.41% | 10,604 |
| Jul 28, 2025 | 30.30 | 30.30 | 27.80 | 28.30 | 28.30 | -6.29% | 10,638 |
| Jul 25, 2025 | 30.10 | 30.70 | 30.00 | 30.20 | 30.20 | 1.00% | 1,500 |
| Jul 24, 2025 | 30.60 | 30.90 | 29.60 | 29.90 | 29.90 | -2.29% | 1,057 |
| Jul 23, 2025 | 30.50 | 31.00 | 30.00 | 30.60 | 30.60 | 0.33% | 1,820 |
| Jul 22, 2025 | 31.80 | 31.80 | 30.50 | 30.50 | 30.50 | -2.24% | 1,071 |
| Jul 21, 2025 | 31.90 | 31.90 | 30.60 | 31.20 | 31.20 | -0.95% | 1,289 |
| Jul 18, 2025 | 31.90 | 32.20 | 31.40 | 31.50 | 31.50 | -1.25% | 3,980 |
| Jul 17, 2025 | 31.80 | 31.90 | 31.30 | 31.90 | 31.90 | 0.31% | 3,344 |
| Jul 16, 2025 | 31.60 | 32.40 | 31.10 | 31.80 | 31.80 | 0.63% | 4,422 |
| Jul 15, 2025 | 31.50 | 31.90 | 30.70 | 31.60 | 31.60 | 1.94% | 18,552 |
| Jul 14, 2025 | 31.20 | 31.50 | 30.90 | 31.00 | 31.00 | - | 1,987 |
| Jul 11, 2025 | 31.00 | 31.20 | 30.50 | 31.00 | 31.00 | - | 383 |
| Jul 10, 2025 | 30.30 | 31.20 | 29.60 | 31.00 | 31.00 | 2.65% | 91,619 |
| Jul 9, 2025 | 30.70 | 30.70 | 30.10 | 30.20 | 30.20 | -1.31% | 1,975 |
| Jul 8, 2025 | 30.30 | 30.80 | 30.00 | 30.60 | 30.60 | 0.99% | 676 |
| Jul 7, 2025 | 32.00 | 32.90 | 29.90 | 30.30 | 30.30 | -5.31% | 5,567 |
| Jul 4, 2025 | 31.00 | 32.30 | 31.00 | 32.00 | 32.00 | 3.23% | 91,355 |
| Jul 3, 2025 | 29.20 | 31.20 | 29.00 | 31.00 | 31.00 | 7.27% | 15,151 |
| Jul 2, 2025 | 29.60 | 29.60 | 28.90 | 28.90 | 28.90 | -1.70% | 1,030 |
| Jul 1, 2025 | 29.30 | 29.80 | 28.60 | 29.40 | 29.40 | - | 16,790 |
| Jun 30, 2025 | 29.40 | 29.40 | 28.60 | 29.40 | 29.40 | -0.34% | 3,594 |
| Jun 27, 2025 | 29.40 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 4,205 |
| Jun 26, 2025 | 27.70 | 29.00 | 27.40 | 29.00 | 29.00 | 4.69% | 6,085 |
| Jun 25, 2025 | 27.30 | 27.70 | 27.30 | 27.70 | 27.70 | 1.47% | 557 |
| Jun 24, 2025 | 28.00 | 28.10 | 27.30 | 27.30 | 27.30 | -0.73% | 627 |
| Jun 23, 2025 | 28.20 | 28.40 | 27.30 | 27.50 | 27.50 | -2.48% | 764 |
| Jun 20, 2025 | 27.40 | 28.20 | 26.80 | 28.20 | 28.20 | 3.68% | 3,533 |