Fabryki Mebli FORTE S.A. (WSE:FTE)
Poland · Delayed Price · Currency is PLN 18.75
0.00 (0.00%)
Jun 5, 2026, 4:49 PM CET
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 18.75 | 18.80 | 18.65 | 18.75 | 18.75 | - | 1,156 |
| Jun 3, 2026 | 18.80 | 18.80 | 18.65 | 18.75 | 18.75 | -0.27% | 1,111 |
| Jun 2, 2026 | 18.90 | 18.90 | 18.60 | 18.80 | 18.80 | - | 3,238 |
| Jun 1, 2026 | 19.00 | 19.00 | 18.50 | 18.80 | 18.80 | -1.57% | 12,500 |
| May 29, 2026 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 3,394 |
| May 28, 2026 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -1.04% | 10,835 |
| May 27, 2026 | 19.45 | 19.60 | 19.15 | 19.20 | 19.20 | -2.04% | 10,369 |
| May 26, 2026 | 19.35 | 19.60 | 19.35 | 19.60 | 19.60 | 0.51% | 1,422 |
| May 25, 2026 | 19.65 | 19.70 | 19.35 | 19.50 | 19.50 | -0.76% | 2,772 |
| May 22, 2026 | 19.60 | 19.70 | 19.35 | 19.65 | 19.65 | 0.26% | 1,159 |
| May 21, 2026 | 19.65 | 19.65 | 19.20 | 19.60 | 19.60 | -0.25% | 2,552 |
| May 20, 2026 | 19.75 | 19.75 | 19.45 | 19.65 | 19.65 | -1.26% | 3,606 |
| May 19, 2026 | 19.70 | 19.90 | 19.65 | 19.90 | 19.90 | - | 929 |
| May 18, 2026 | 19.90 | 19.90 | 19.70 | 19.90 | 19.90 | - | 2,934 |
| May 15, 2026 | 19.95 | 20.00 | 19.85 | 19.90 | 19.90 | -0.50% | 796 |
| May 14, 2026 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | - | 804 |
| May 13, 2026 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 2,347 |
| May 12, 2026 | 20.00 | 20.00 | 19.85 | 19.95 | 19.95 | -0.25% | 557 |
| May 11, 2026 | 19.90 | 20.00 | 19.85 | 20.00 | 20.00 | 0.25% | 2,516 |
| May 8, 2026 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | - | 1,086 |
| May 7, 2026 | 20.00 | 20.00 | 19.95 | 19.95 | 19.95 | -0.25% | 2,031 |
| May 6, 2026 | 20.00 | 20.10 | 19.90 | 20.00 | 20.00 | 0.25% | 2,305 |
| May 5, 2026 | 20.00 | 20.00 | 19.85 | 19.95 | 19.95 | -0.25% | 7,108 |
| May 4, 2026 | 20.00 | 20.00 | 19.75 | 20.00 | 20.00 | 0.25% | 2,988 |
| Apr 30, 2026 | 19.75 | 19.95 | 19.70 | 19.95 | 19.95 | 0.50% | 1,564 |
| Apr 29, 2026 | 19.70 | 19.95 | 19.70 | 19.85 | 19.85 | -0.75% | 3,050 |
| Apr 28, 2026 | 20.00 | 20.00 | 19.85 | 20.00 | 20.00 | - | 3,504 |
| Apr 27, 2026 | 20.00 | 20.00 | 19.55 | 20.00 | 20.00 | - | 7,491 |
| 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 |