Fabryki Sprzetu i Narzedzi Gorniczych FASING SA FSG
GPW · Poland · Consumer Durables
PLN 14.400.00 (0.00%)
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 14.40 | 0.00% | PLN 14.40 | PLN 14.40 | PLN 14.40 | 0 |
| 2026-09-29 | PLN 14.40 | 0.00% | PLN 14.10 | PLN 14.40 | PLN 14.10 | 106 |
| 2026-09-28 | PLN 14.40 | 0.00% | PLN 14.40 | PLN 14.40 | PLN 14.40 | 65 |
| 2026-09-25 | PLN 14.40 | 0.00% | PLN 14.40 | PLN 14.40 | PLN 14.40 | 0 |
| 2026-09-24 | PLN 14.40 | 0.00% | PLN 14.20 | PLN 14.40 | PLN 14.10 | 118 |
| 2026-09-23 | PLN 14.40 | 0.00% | PLN 14.40 | PLN 14.40 | PLN 14.40 | 0 |
| 2026-09-22 | PLN 14.40 | +2.86% | PLN 14.40 | PLN 14.40 | PLN 14.40 | 190 |
| 2026-09-21 | PLN 14.00 | -2.78% | PLN 14.40 | PLN 14.40 | PLN 14.00 | 380 |
| 2026-09-18 | PLN 14.40 | +1.41% | PLN 14.20 | PLN 14.40 | PLN 14.20 | 53 |
| 2026-09-17 | PLN 14.20 | 0.00% | PLN 14.20 | PLN 14.20 | PLN 14.20 | 10 |
| 2026-09-16 | PLN 14.20 | -0.70% | PLN 14.90 | PLN 14.90 | PLN 14.20 | 1.82K |
| 2026-09-15 | PLN 14.30 | -5.92% | PLN 15.20 | PLN 15.20 | PLN 14.30 | 9.49K |
| 2026-09-14 | PLN 15.20 | 0.00% | PLN 15.20 | PLN 15.20 | PLN 14.90 | 347 |
| 2026-09-11 | PLN 15.20 | -0.65% | PLN 15.40 | PLN 15.50 | PLN 15.20 | 36 |
| 2026-09-10 | PLN 15.30 | -0.65% | PLN 15.40 | PLN 15.40 | PLN 15.30 | 8.00K |
| 2026-09-09 | PLN 15.40 | 0.00% | PLN 15.00 | PLN 15.40 | PLN 15.00 | 322 |
| 2026-09-08 | PLN 15.40 | +2.67% | PLN 15.00 | PLN 15.40 | PLN 14.60 | 15.70K |
| 2026-09-07 | PLN 15.00 | +2.04% | PLN 14.70 | PLN 15.00 | PLN 14.70 | 211 |
| 2026-09-04 | PLN 14.70 | +0.68% | PLN 14.70 | PLN 14.70 | PLN 14.70 | 726 |
| 2026-09-03 | PLN 14.60 | -0.68% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 10 |
| 2026-09-02 | PLN 14.70 | +2.08% | PLN 14.40 | PLN 14.70 | PLN 14.40 | 96 |
| 2026-09-01 | PLN 14.40 | -2.04% | PLN 14.40 | PLN 14.40 | PLN 14.40 | 18 |
| 2026-08-31 | PLN 14.70 | 0.00% | PLN 14.70 | PLN 14.70 | PLN 14.70 | 0 |
| 2026-08-28 | PLN 14.70 | 0.00% | PLN 14.60 | PLN 14.70 | PLN 14.40 | 233 |
| 2026-08-27 | PLN 14.70 | 0.00% | PLN 14.60 | PLN 14.70 | PLN 14.60 | 3 |
| 2026-08-26 | PLN 14.70 | +1.38% | PLN 14.40 | PLN 14.70 | PLN 14.40 | 20 |
| 2026-08-25 | PLN 14.50 | -0.68% | PLN 14.50 | PLN 14.70 | PLN 14.50 | 548 |
| 2026-08-24 | PLN 14.60 | 0.00% | PLN 14.60 | PLN 14.60 | PLN 14.10 | 64 |
| 2026-08-21 | PLN 14.60 | +0.69% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 10 |
| 2026-08-20 | PLN 14.50 | -0.68% | PLN 14.50 | PLN 14.50 | PLN 14.50 | 200 |
| 2026-08-19 | PLN 14.60 | +2.10% | PLN 14.00 | PLN 14.60 | PLN 14.00 | 26 |
| 2026-08-18 | PLN 14.30 | +0.70% | PLN 14.60 | PLN 14.60 | PLN 14.30 | 128 |
| 2026-08-17 | PLN 14.20 | -2.74% | PLN 14.20 | PLN 14.20 | PLN 14.20 | 193 |
| 2026-08-14 | PLN 14.60 | +2.10% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 122 |
| 2026-08-13 | PLN 14.30 | -2.05% | PLN 14.30 | PLN 14.30 | PLN 14.30 | 10 |
| 2026-08-12 | PLN 14.60 | 0.00% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 69 |
| 2026-08-11 | PLN 14.60 | 0.00% | PLN 14.20 | PLN 14.60 | PLN 14.20 | 17 |
| 2026-08-10 | PLN 14.60 | 0.00% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 2 |
| 2026-08-07 | PLN 14.60 | 0.00% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 88 |
| 2026-08-06 | PLN 14.60 | 0.00% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 0 |
| 2026-08-05 | PLN 14.60 | +4.29% | PLN 14.00 | PLN 14.60 | PLN 14.00 | 2.98K |
| 2026-08-04 | PLN 14.00 | 0.00% | PLN 14.00 | PLN 14.00 | PLN 14.00 | 0 |
| 2026-08-03 | PLN 14.00 | 0.00% | PLN 14.00 | PLN 14.00 | PLN 14.00 | 0 |
| 2026-07-31 | PLN 14.00 | +2.19% | PLN 13.90 | PLN 14.00 | PLN 13.70 | 48 |
| 2026-07-30 | PLN 13.70 | -2.14% | PLN 13.80 | PLN 13.80 | PLN 13.60 | 708 |
| 2026-07-29 | PLN 14.00 | -0.71% | PLN 13.60 | PLN 14.00 | PLN 13.60 | 814 |
| 2026-07-28 | PLN 14.10 | 0.00% | PLN 14.10 | PLN 14.10 | PLN 14.10 | 0 |
| 2026-07-27 | PLN 14.10 | 0.00% | PLN 13.90 | PLN 14.10 | PLN 13.60 | 2.07K |
| 2026-07-24 | PLN 14.10 | +0.71% | PLN 14.00 | PLN 14.10 | PLN 14.00 | 28 |
| 2026-07-23 | PLN 14.00 | -0.71% | PLN 14.10 | PLN 14.10 | PLN 14.00 | 1.15K |
| 2026-07-22 | PLN 14.10 | -0.70% | PLN 13.90 | PLN 14.10 | PLN 13.90 | 2.12K |
| 2026-07-21 | PLN 14.20 | +0.71% | PLN 14.20 | PLN 14.20 | PLN 13.90 | 29 |
| 2026-07-20 | PLN 14.10 | -2.76% | PLN 14.40 | PLN 14.40 | PLN 14.10 | 3.03K |
| 2026-07-17 | PLN 14.50 | +2.84% | PLN 14.10 | PLN 14.50 | PLN 14.10 | 552 |
| 2026-07-16 | PLN 14.10 | +1.44% | PLN 13.90 | PLN 14.10 | PLN 13.90 | 130 |
| 2026-07-15 | PLN 13.90 | -1.42% | PLN 14.10 | PLN 14.10 | PLN 13.90 | 121 |
| 2026-07-14 | PLN 14.10 | +1.44% | PLN 14.10 | PLN 14.10 | PLN 14.10 | 15 |
| 2026-07-13 | PLN 13.90 | 0.00% | PLN 13.90 | PLN 13.90 | PLN 13.90 | 142 |
| 2026-07-10 | PLN 13.90 | 0.00% | PLN 14.40 | PLN 14.40 | PLN 13.90 | 797 |
| 2026-07-09 | PLN 13.90 | -2.11% | PLN 13.90 | PLN 13.90 | PLN 13.90 | 17 |
| 2026-07-08 | PLN 14.20 | -0.70% | PLN 13.90 | PLN 14.30 | PLN 13.90 | 211 |
| 2026-07-07 | PLN 14.30 | 0.00% | PLN 14.30 | PLN 14.30 | PLN 14.30 | 103 |
| 2026-07-06 | PLN 14.30 | -0.69% | PLN 14.30 | PLN 14.30 | PLN 14.30 | 10 |
| 2026-07-03 | PLN 14.40 | +2.86% | PLN 13.90 | PLN 14.40 | PLN 13.90 | 20 |
| 2026-07-02 | PLN 14.00 | +1.45% | PLN 13.90 | PLN 14.40 | PLN 13.90 | 420 |
| 2026-07-01 | PLN 13.80 | 0.00% | PLN 13.80 | PLN 14.00 | PLN 13.80 | 1.10K |
| 2026-06-30 | PLN 13.80 | -1.43% | PLN 14.00 | PLN 14.00 | PLN 13.80 | 66 |
| 2026-06-29 | PLN 14.00 | -3.45% | PLN 14.40 | PLN 14.40 | PLN 14.00 | 19 |
| 2026-06-26 | PLN 14.50 | 0.00% | PLN 14.00 | PLN 14.50 | PLN 14.00 | 148 |
| 2026-06-25 | PLN 14.50 | -0.68% | PLN 14.50 | PLN 14.50 | PLN 14.00 | 215 |
| 2026-06-24 | PLN 14.60 | -0.68% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 10 |
| 2026-06-23 | PLN 14.70 | +3.52% | PLN 14.70 | PLN 14.70 | PLN 14.70 | 5 |
| 2026-06-22 | PLN 14.20 | -2.74% | PLN 14.60 | PLN 14.60 | PLN 14.00 | 1.45K |
| 2026-06-19 | PLN 14.60 | -1.35% | PLN 14.70 | PLN 14.80 | PLN 14.60 | 580 |
| 2026-06-18 | PLN 14.80 | 0.00% | PLN 14.30 | PLN 14.80 | PLN 14.30 | 43 |
| 2026-06-17 | PLN 14.80 | +2.78% | PLN 14.40 | PLN 14.80 | PLN 14.40 | 20 |
| 2026-06-16 | PLN 14.40 | +1.41% | PLN 14.50 | PLN 14.80 | PLN 14.40 | 3.01K |
| 2026-06-15 | PLN 14.20 | -0.70% | PLN 14.30 | PLN 14.40 | PLN 14.20 | 557 |
| 2026-06-12 | PLN 14.30 | -2.72% | PLN 14.20 | PLN 14.30 | PLN 14.00 | 2.32K |
| 2026-06-11 | PLN 14.70 | +1.38% | PLN 14.70 | PLN 14.70 | PLN 14.20 | 534 |
| 2026-06-10 | PLN 14.50 | -1.36% | PLN 14.70 | PLN 14.70 | PLN 14.20 | 5.03K |
| 2026-06-09 | PLN 14.70 | 0.00% | PLN 14.70 | PLN 14.70 | PLN 14.70 | 20 |
| 2026-06-08 | PLN 14.70 | 0.00% | PLN 14.10 | PLN 14.70 | PLN 14.00 | 1.56K |
| 2026-06-05 | PLN 14.70 | +4.26% | PLN 14.70 | PLN 14.70 | PLN 14.10 | 86 |
| 2026-06-03 | PLN 14.10 | -3.42% | PLN 14.50 | PLN 14.50 | PLN 14.10 | 729 |
| 2026-06-02 | PLN 14.60 | -2.67% | PLN 14.60 | PLN 14.60 | PLN 14.60 | 174 |
| 2026-06-01 | PLN 15.00 | -1.32% | PLN 15.00 | PLN 15.00 | PLN 15.00 | 35 |
| 2026-05-29 | PLN 15.20 | +1.33% | PLN 15.00 | PLN 15.20 | PLN 14.50 | 595 |
| 2026-05-28 | PLN 15.00 | -1.32% | PLN 15.00 | PLN 15.00 | PLN 15.00 | 10 |
| 2026-05-27 | PLN 15.20 | +1.33% | PLN 15.20 | PLN 15.20 | PLN 14.70 | 141 |