Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 26.20
+0.10 (0.38%)
Nov 3, 2025, 1:42 PM CET
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 25.50 | 25.50 | 25.00 | 25.30 | 25.30 | 0.40% | 2,948 |
| Oct 16, 2025 | 25.50 | 25.50 | 25.20 | 25.20 | 25.20 | -1.18% | 1,891 |
| Oct 15, 2025 | 25.10 | 25.70 | 25.10 | 25.50 | 25.50 | -0.39% | 1,551 |
| Oct 14, 2025 | 26.30 | 26.60 | 25.60 | 25.60 | 25.60 | -1.54% | 3,937 |
| Oct 13, 2025 | 26.30 | 26.30 | 25.90 | 26.00 | 26.00 | -1.52% | 2,927 |
| Oct 10, 2025 | 26.50 | 26.50 | 26.10 | 26.40 | 26.40 | -0.75% | 3,307 |
| Oct 9, 2025 | 26.30 | 26.70 | 25.80 | 26.60 | 26.60 | -0.75% | 1,313 |
| Oct 8, 2025 | 27.30 | 27.40 | 26.10 | 26.80 | 26.80 | -1.83% | 1,793 |
| Oct 7, 2025 | 27.20 | 27.40 | 26.70 | 27.30 | 27.30 | 1.11% | 1,200 |
| Oct 6, 2025 | 26.00 | 27.00 | 25.90 | 27.00 | 27.00 | 3.45% | 2,395 |
| Oct 3, 2025 | 26.20 | 26.30 | 25.70 | 26.10 | 26.10 | 0.38% | 1,447 |
| Oct 2, 2025 | 25.50 | 26.10 | 25.20 | 26.00 | 26.00 | 0.78% | 1,913 |
| Oct 1, 2025 | 25.70 | 25.80 | 25.20 | 25.80 | 25.80 | - | 1,698 |
| Sep 30, 2025 | 26.20 | 26.40 | 25.80 | 25.80 | 25.80 | -2.27% | 4,409 |
| Sep 29, 2025 | 26.50 | 26.50 | 26.10 | 26.40 | 26.40 | -1.49% | 1,505 |
| Sep 26, 2025 | 26.90 | 26.90 | 26.70 | 26.80 | 26.80 | -0.37% | 1,532 |
| Sep 25, 2025 | 27.10 | 27.30 | 26.80 | 26.90 | 26.90 | -0.37% | 319 |
| Sep 24, 2025 | 27.70 | 27.70 | 26.80 | 27.00 | 27.00 | -2.53% | 5,521 |
| Sep 23, 2025 | 27.90 | 27.90 | 27.30 | 27.70 | 27.70 | -0.72% | 1,376 |
| Sep 22, 2025 | 27.30 | 28.00 | 26.50 | 27.90 | 27.90 | 5.28% | 16,294 |
| Sep 19, 2025 | 26.80 | 27.50 | 24.20 | 26.50 | 26.50 | -1.12% | 50,320 |
| Sep 18, 2025 | 27.80 | 27.80 | 26.20 | 26.80 | 26.80 | -3.94% | 3,438 |
| Sep 17, 2025 | 28.60 | 28.60 | 27.70 | 27.90 | 27.90 | -2.45% | 2,020 |
| Sep 16, 2025 | 29.00 | 29.00 | 28.30 | 28.60 | 28.60 | -1.38% | 3,651 |
| Sep 15, 2025 | 29.00 | 30.90 | 28.30 | 29.00 | 29.00 | 0.69% | 10,296 |
| Sep 12, 2025 | 28.80 | 29.50 | 28.40 | 28.80 | 28.80 | - | 9,479 |
| Sep 11, 2025 | 29.20 | 29.20 | 28.50 | 28.80 | 28.80 | -0.69% | 21,252 |
| Sep 10, 2025 | 29.40 | 29.40 | 28.50 | 29.00 | 29.00 | -1.02% | 4,948 |
| Sep 9, 2025 | 28.70 | 29.60 | 28.70 | 29.30 | 29.30 | 2.09% | 4,659 |
| Sep 8, 2025 | 28.70 | 28.70 | 28.20 | 28.70 | 28.70 | - | 5,449 |
| Sep 5, 2025 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -0.35% | 305 |
| Sep 4, 2025 | 28.60 | 28.90 | 28.50 | 28.80 | 28.80 | -0.35% | 1,312 |
| Sep 3, 2025 | 28.90 | 28.90 | 28.50 | 28.90 | 28.90 | 0.35% | 9,408 |
| Sep 2, 2025 | 29.00 | 29.00 | 28.40 | 28.80 | 28.80 | - | 854 |
| Sep 1, 2025 | 29.70 | 29.70 | 28.20 | 28.80 | 28.80 | -3.36% | 7,765 |
| 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 |