Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 20.00
-0.20 (-0.99%)
Apr 24, 2026, 5:00 PM CET
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 20.30 | 20.30 | 19.25 | 20.00 | 20.00 | -0.99% | 9,347 |
| Apr 23, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.46% | 5,831 |
| Apr 22, 2026 | 20.80 | 21.10 | 20.30 | 20.50 | 20.50 | -2.84% | 13,533 |
| Apr 21, 2026 | 21.30 | 21.40 | 20.70 | 21.10 | 21.10 | -0.47% | 7,093 |
| Apr 20, 2026 | 21.60 | 21.70 | 21.20 | 21.20 | 21.20 | -2.30% | 1,861 |
| Apr 17, 2026 | 21.70 | 22.00 | 21.60 | 21.70 | 21.70 | 1.40% | 2,351 |
| Apr 16, 2026 | 20.70 | 21.60 | 20.70 | 21.40 | 21.40 | 3.38% | 6,735 |
| Apr 15, 2026 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 1,890 |
| Apr 14, 2026 | 20.30 | 20.50 | 20.20 | 20.40 | 20.40 | 0.49% | 2,619 |
| Apr 13, 2026 | 20.50 | 20.60 | 20.30 | 20.30 | 20.30 | -0.98% | 1,000 |
| Apr 10, 2026 | 20.60 | 20.80 | 20.20 | 20.50 | 20.50 | -2.38% | 9,343 |
| Apr 9, 2026 | 20.70 | 21.00 | 20.60 | 21.00 | 21.00 | 1.45% | 3,219 |
| Apr 8, 2026 | 20.60 | 20.90 | 20.50 | 20.70 | 20.70 | 0.98% | 4,447 |
| Apr 7, 2026 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | -0.49% | 2,187 |
| Apr 2, 2026 | 20.70 | 20.70 | 20.40 | 20.60 | 20.60 | -0.48% | 660 |
| Apr 1, 2026 | 20.70 | 20.70 | 20.40 | 20.70 | 20.70 | - | 1,106 |
| Mar 31, 2026 | 20.60 | 20.70 | 20.30 | 20.70 | 20.70 | 0.49% | 3,686 |
| Mar 30, 2026 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | -0.96% | 2,124 |
| Mar 27, 2026 | 21.00 | 21.00 | 20.50 | 20.80 | 20.80 | -0.95% | 1,722 |
| Mar 26, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | 2,404 |
| Mar 25, 2026 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1.94% | 3,161 |
| Mar 24, 2026 | 21.70 | 21.70 | 20.50 | 20.60 | 20.60 | -4.19% | 12,265 |
| Mar 23, 2026 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -3.15% | 2,127 |
| Mar 20, 2026 | 22.30 | 22.40 | 21.80 | 22.20 | 22.20 | -0.45% | 1,099 |
| Mar 19, 2026 | 22.10 | 22.40 | 22.10 | 22.30 | 22.30 | 0.90% | 2,048 |
| Mar 18, 2026 | 22.30 | 22.60 | 22.10 | 22.10 | 22.10 | -0.90% | 1,587 |
| Mar 17, 2026 | 22.00 | 22.60 | 22.00 | 22.30 | 22.30 | - | 1,805 |
| Mar 16, 2026 | 22.50 | 22.50 | 22.10 | 22.30 | 22.30 | - | 1,875 |
| Mar 13, 2026 | 21.60 | 22.50 | 21.60 | 22.30 | 22.30 | 3.24% | 2,299 |
| Mar 12, 2026 | 21.90 | 21.90 | 21.40 | 21.60 | 21.60 | -1.37% | 2,642 |
| Mar 11, 2026 | 21.90 | 22.10 | 21.60 | 21.90 | 21.90 | - | 896 |
| Mar 10, 2026 | 21.20 | 22.10 | 21.20 | 21.90 | 21.90 | 2.34% | 4,722 |
| Mar 9, 2026 | 21.10 | 21.40 | 20.70 | 21.40 | 21.40 | -2.28% | 12,483 |
| Mar 6, 2026 | 22.10 | 22.10 | 21.60 | 21.90 | 21.90 | -1.79% | 3,013 |
| Mar 5, 2026 | 22.30 | 22.30 | 22.00 | 22.30 | 22.30 | -0.45% | 1,796 |
| Mar 4, 2026 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 3.70% | 3,257 |
| Mar 3, 2026 | 22.10 | 22.10 | 21.00 | 21.60 | 21.60 | -2.26% | 3,843 |
| Mar 2, 2026 | 22.00 | 22.10 | 21.20 | 22.10 | 22.10 | -0.45% | 3,670 |
| Feb 27, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.89% | 6,163 |
| Feb 26, 2026 | 22.50 | 22.50 | 22.10 | 22.40 | 22.40 | - | 2,235 |
| Feb 25, 2026 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | - | 1,670 |
| Feb 24, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | -0.88% | 2,736 |
| Feb 23, 2026 | 22.50 | 22.60 | 22.30 | 22.60 | 22.60 | 0.44% | 1,250 |
| Feb 20, 2026 | 22.60 | 22.80 | 22.20 | 22.50 | 22.50 | -2.17% | 6,051 |
| Feb 19, 2026 | 23.50 | 23.50 | 22.70 | 23.00 | 23.00 | -2.13% | 6,371 |
| Feb 18, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | - | 1,477 |
| Feb 17, 2026 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | - | 1,567 |
| Feb 16, 2026 | 23.90 | 23.90 | 23.10 | 23.50 | 23.50 | -1.67% | 2,544 |
| Feb 13, 2026 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | - | 913 |
| Feb 12, 2026 | 24.10 | 24.20 | 23.70 | 23.90 | 23.90 | -0.42% | 2,113 |