Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 25.90
+0.50 (1.97%)
Jan 7, 2026, 5:00 PM CET
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -1.96% | 8,501 |
| Nov 7, 2025 | 25.70 | 25.80 | 25.00 | 25.50 | 25.50 | -0.78% | 7,088 |
| Nov 6, 2025 | 25.80 | 25.80 | 25.50 | 25.70 | 25.70 | - | 2,010 |
| Nov 5, 2025 | 26.10 | 26.10 | 25.50 | 25.70 | 25.70 | -0.39% | 2,287 |
| Nov 4, 2025 | 25.90 | 26.30 | 25.80 | 25.80 | 25.80 | -1.53% | 603 |
| Nov 3, 2025 | 26.40 | 26.40 | 25.90 | 26.20 | 26.20 | 0.38% | 2,491 |
| Oct 31, 2025 | 26.00 | 26.30 | 25.50 | 26.10 | 26.10 | - | 18,218 |
| Oct 30, 2025 | 26.40 | 26.50 | 26.00 | 26.10 | 26.10 | -0.76% | 11,674 |
| Oct 29, 2025 | 26.80 | 26.80 | 26.10 | 26.30 | 26.30 | -0.75% | 20,388 |
| Oct 28, 2025 | 26.70 | 26.70 | 26.10 | 26.50 | 26.50 | 0.38% | 922 |
| Oct 27, 2025 | 26.40 | 26.50 | 25.80 | 26.40 | 26.40 | - | 2,135 |
| Oct 24, 2025 | 26.60 | 26.60 | 26.20 | 26.40 | 26.40 | -0.75% | 780 |
| Oct 23, 2025 | 26.90 | 26.90 | 26.20 | 26.60 | 26.60 | - | 449 |
| Oct 22, 2025 | 26.50 | 27.00 | 26.00 | 26.60 | 26.60 | 2.31% | 1,172 |
| Oct 21, 2025 | 26.10 | 26.50 | 26.00 | 26.00 | 26.00 | -0.38% | 14,122 |
| Oct 20, 2025 | 25.30 | 26.30 | 25.30 | 26.10 | 26.10 | 3.16% | 2,910 |