Fabrity Holding S.A. FAB
GPW · Poland · Commercial Services
PLN 25.80+0.30 (+1.18%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 25.50 | -1.92% | PLN 26.00 | PLN 26.00 | PLN 25.50 | 360 |
| 2026-09-29 | PLN 26.00 | +0.78% | PLN 26.00 | PLN 26.20 | PLN 26.00 | 839 |
| 2026-09-28 | PLN 25.80 | 0.00% | PLN 26.20 | PLN 26.20 | PLN 25.80 | 88 |
| 2026-09-25 | PLN 25.80 | 0.00% | PLN 25.90 | PLN 26.20 | PLN 25.80 |
| 261 |
| 2026-09-24 | PLN 25.80 | -0.77% | PLN 26.00 | PLN 26.00 | PLN 25.50 | 143 |
| 2026-09-23 | PLN 26.00 | -0.38% | PLN 26.20 | PLN 26.20 | PLN 25.90 | 173 |
| 2026-09-22 | PLN 26.10 | -0.76% | PLN 25.90 | PLN 26.30 | PLN 25.90 | 826 |
| 2026-09-21 | PLN 26.30 | 0.00% | PLN 26.40 | PLN 26.40 | PLN 25.90 | 283 |
| 2026-09-18 | PLN 26.30 | 0.00% | PLN 26.30 | PLN 26.30 | PLN 26.30 | 70 |
| 2026-09-17 | PLN 26.30 | +1.94% | PLN 25.80 | PLN 26.40 | PLN 25.80 | 101 |
| 2026-09-16 | PLN 25.80 | -0.77% | PLN 26.30 | PLN 26.30 | PLN 25.50 | 287 |
| 2026-09-15 | PLN 26.00 | -1.14% | PLN 26.30 | PLN 26.30 | PLN 26.00 | 804 |
| 2026-09-14 | PLN 26.30 | +0.38% | PLN 26.40 | PLN 26.40 | PLN 26.20 | 251 |
| 2026-09-11 | PLN 26.20 | 0.00% | PLN 26.20 | PLN 26.40 | PLN 26.20 | 1.21K |
| 2026-09-10 | PLN 26.20 | -0.76% | PLN 26.40 | PLN 26.50 | PLN 26.20 | 1.10K |
| 2026-09-09 | PLN 26.40 | +0.38% | PLN 26.50 | PLN 26.50 | PLN 26.20 | 582 |
| 2026-09-08 | PLN 26.30 | -0.75% | PLN 26.50 | PLN 26.50 | PLN 26.20 | 150 |
| 2026-09-07 | PLN 26.50 | 0.00% | PLN 27.00 | PLN 27.10 | PLN 26.10 | 911 |
| 2026-09-04 | PLN 26.50 | 0.00% | PLN 26.50 | PLN 26.80 | PLN 26.20 | 979 |
| 2026-09-03 | PLN 26.50 | +3.92% | PLN 25.50 | PLN 26.50 | PLN 25.40 | 3.18K |
| 2026-09-02 | PLN 25.50 | -1.16% | PLN 25.80 | PLN 25.80 | PLN 25.20 | 868 |
| 2026-09-01 | PLN 25.80 | +0.78% | PLN 25.60 | PLN 25.80 | PLN 25.30 | 866 |
| 2026-08-31 | PLN 25.60 | +1.19% | PLN 25.40 | PLN 25.60 | PLN 25.10 | 2.58K |
| 2026-08-28 | PLN 25.30 | -1.17% | PLN 25.70 | PLN 25.70 | PLN 25.30 | 1.95K |
| 2026-08-27 | PLN 25.60 | -0.39% | PLN 25.60 | PLN 25.70 | PLN 25.30 | 663 |
| 2026-08-26 | PLN 25.70 | -0.77% | PLN 25.90 | PLN 26.10 | PLN 25.50 | 996 |
| 2026-08-25 | PLN 25.90 | +1.17% | PLN 25.60 | PLN 26.00 | PLN 25.60 | 147 |
| 2026-08-24 | PLN 25.60 | 0.00% | PLN 26.00 | PLN 26.00 | PLN 25.60 | 1.67K |
| 2026-08-21 | PLN 25.60 | -0.78% | PLN 25.90 | PLN 25.90 | PLN 25.50 | 1.03K |
| 2026-08-20 | PLN 25.80 | -0.39% | PLN 25.90 | PLN 25.90 | PLN 25.50 | 974 |
| 2026-08-19 | PLN 25.90 | 0.00% | PLN 25.90 | PLN 26.00 | PLN 25.60 | 685 |
| 2026-08-18 | PLN 25.90 | -1.15% | PLN 26.20 | PLN 26.20 | PLN 25.70 | 3.65K |
| 2026-08-17 | PLN 26.20 | 0.00% | PLN 26.20 | PLN 26.20 | PLN 25.90 | 383 |
| 2026-08-14 | PLN 26.20 | +1.16% | PLN 25.90 | PLN 26.20 | PLN 25.90 | 255 |
| 2026-08-13 | PLN 25.90 | -0.38% | PLN 26.00 | PLN 26.10 | PLN 25.80 | 545 |
| 2026-08-12 | PLN 26.00 | 0.00% | PLN 26.00 | PLN 26.00 | PLN 25.80 | 335 |
| 2026-08-11 | PLN 26.00 | 0.00% | PLN 25.80 | PLN 26.20 | PLN 25.70 | 1.93K |
| 2026-08-10 | PLN 26.00 | -0.38% | PLN 26.10 | PLN 26.10 | PLN 25.80 | 437 |
| 2026-08-07 | PLN 26.10 | -0.38% | PLN 26.20 | PLN 26.20 | PLN 25.70 | 1.80K |
| 2026-08-06 | PLN 26.20 | 0.00% | PLN 26.30 | PLN 26.30 | PLN 25.90 | 2.53K |
| 2026-08-05 | PLN 26.20 | 0.00% | PLN 26.20 | PLN 26.30 | PLN 26.20 | 1.31K |
| 2026-08-04 | PLN 26.20 | +0.38% | PLN 26.30 | PLN 26.30 | PLN 25.80 | 1.06K |
| 2026-08-03 | PLN 26.10 | 0.00% | PLN 26.10 | PLN 26.30 | PLN 26.10 | 763 |
| 2026-07-31 | PLN 26.10 | -0.38% | PLN 26.20 | PLN 26.20 | PLN 25.80 | 184 |
| 2026-07-30 | PLN 26.20 | +0.77% | PLN 26.00 | PLN 26.20 | PLN 25.80 | 364 |
| 2026-07-29 | PLN 26.00 | +0.78% | PLN 25.70 | PLN 26.00 | PLN 25.70 | 791 |
| 2026-07-28 | PLN 25.80 | -0.39% | PLN 25.90 | PLN 26.00 | PLN 25.60 | 543 |
| 2026-07-27 | PLN 25.90 | 0.00% | PLN 25.90 | PLN 26.00 | PLN 25.60 | 264 |
| 2026-07-24 | PLN 25.90 | -1.15% | PLN 26.20 | PLN 26.20 | PLN 25.60 | 392 |
| 2026-07-23 | PLN 26.20 | -0.76% | PLN 26.30 | PLN 26.30 | PLN 25.70 | 485 |
| 2026-07-22 | PLN 26.40 | -2.22% | PLN 27.00 | PLN 27.00 | PLN 25.60 | 4.06K |
| 2026-07-21 | PLN 27.00 | +0.37% | PLN 26.50 | PLN 27.00 | PLN 26.40 | 175 |
| 2026-07-20 | PLN 26.90 | -0.37% | PLN 27.00 | PLN 27.00 | PLN 26.20 | 1.09K |
| 2026-07-17 | PLN 27.00 | +0.37% | PLN 27.00 | PLN 27.00 | PLN 26.60 | 639 |
| 2026-07-16 | PLN 26.90 | +1.13% | PLN 26.60 | PLN 27.00 | PLN 26.60 | 52 |
| 2026-07-15 | PLN 26.60 | -1.48% | PLN 27.20 | PLN 27.20 | PLN 26.50 | 264 |
| 2026-07-14 | PLN 27.00 | +0.75% | PLN 26.80 | PLN 27.30 | PLN 26.80 | 992 |
| 2026-07-13 | PLN 26.80 | -0.74% | PLN 27.00 | PLN 27.20 | PLN 26.80 | 1.35K |
| 2026-07-10 | PLN 27.00 | +2.66% | PLN 26.30 | PLN 27.00 | PLN 26.30 | 560 |
| 2026-07-09 | PLN 26.30 | -2.23% | PLN 26.20 | PLN 26.80 | PLN 26.20 | 530 |
| 2026-07-08 | PLN 26.90 | +1.51% | PLN 26.90 | PLN 27.00 | PLN 26.10 | 829 |
| 2026-07-07 | PLN 26.50 | +0.38% | PLN 26.80 | PLN 26.80 | PLN 26.20 | 34 |
| 2026-07-06 | PLN 26.40 | -1.12% | PLN 26.70 | PLN 26.70 | PLN 26.10 | 408 |
| 2026-07-03 | PLN 26.70 | -1.11% | PLN 27.20 | PLN 27.20 | PLN 26.70 | 403 |
| 2026-07-02 | PLN 27.00 | 0.00% | PLN 27.00 | PLN 27.00 | PLN 26.70 | 234 |
| 2026-07-01 | PLN 27.00 | +1.89% | PLN 27.00 | PLN 27.20 | PLN 26.20 | 791 |
| 2026-06-30 | PLN 26.50 | +3.52% | PLN 25.90 | PLN 26.60 | PLN 25.90 | 1.18K |
| 2026-06-29 | PLN 25.60 | -0.78% | PLN 25.50 | PLN 26.10 | PLN 25.50 | 117 |
| 2026-06-26 | PLN 25.80 | 0.00% | PLN 25.80 | PLN 26.00 | PLN 25.50 | 1.32K |
| 2026-06-25 | PLN 25.80 | +1.18% | PLN 25.50 | PLN 26.00 | PLN 25.30 | 1.17K |
| 2026-06-24 | PLN 25.50 | +0.39% | PLN 25.20 | PLN 25.60 | PLN 25.20 | 3.64K |
| 2026-06-23 | PLN 25.40 | -2.68% | PLN 25.60 | PLN 25.60 | PLN 25.20 | 675 |
| 2026-06-22 | PLN 26.10 | -1.51% | PLN 26.70 | PLN 27.00 | PLN 25.60 | 1.25K |
| 2026-06-19 | PLN 26.50 | +1.53% | PLN 26.20 | PLN 26.50 | PLN 26.10 | 456 |
| 2026-06-18 | PLN 26.10 | -10.62% | PLN 24.30 | PLN 26.50 | PLN 24.30 | 3.72K |
| 2026-06-17 | PLN 29.20 | -0.34% | PLN 29.30 | PLN 29.40 | PLN 28.60 | 11.10K |
| 2026-06-16 | PLN 29.30 | +3.17% | PLN 29.20 | PLN 29.30 | PLN 28.30 | 5.78K |
| 2026-06-15 | PLN 28.40 | -1.05% | PLN 28.80 | PLN 29.10 | PLN 27.50 | 7.83K |
| 2026-06-12 | PLN 28.70 | -0.35% | PLN 28.50 | PLN 28.70 | PLN 28.30 | 5.90K |
| 2026-06-11 | PLN 28.80 | +1.05% | PLN 29.00 | PLN 29.00 | PLN 28.50 | 2.03K |
| 2026-06-10 | PLN 28.50 | -1.38% | PLN 28.90 | PLN 29.00 | PLN 28.50 | 1.31K |
| 2026-06-09 | PLN 28.90 | +1.05% | PLN 28.90 | PLN 28.90 | PLN 28.20 | 1.58K |
| 2026-06-08 | PLN 28.60 | -1.72% | PLN 29.00 | PLN 29.00 | PLN 27.20 | 4.49K |
| 2026-06-05 | PLN 29.10 | -0.68% | PLN 29.30 | PLN 29.40 | PLN 29.00 | 1.38K |
| 2026-06-03 | PLN 29.30 | +1.38% | PLN 29.10 | PLN 29.60 | PLN 28.90 | 2.44K |
| 2026-06-02 | PLN 28.90 | +1.76% | PLN 28.30 | PLN 29.10 | PLN 28.10 | 1.61K |
| 2026-06-01 | PLN 28.40 | +1.43% | PLN 28.40 | PLN 28.50 | PLN 28.10 | 631 |
| 2026-05-29 | PLN 28.00 | +0.72% | PLN 27.80 | PLN 28.50 | PLN 27.80 | 3.46K |
| 2026-05-28 | PLN 27.80 | +1.46% | PLN 27.60 | PLN 27.90 | PLN 27.40 | 2.00K |
| 2026-05-27 | PLN 27.40 | 0.00% | PLN 27.50 | PLN 27.80 | PLN 27.00 | 3.15K |