Grupa Forte Spolka Akcyjna FTE
GPW · Poland · Producer Manufacturing
PLN 15.50-0.35 (-2.21%)
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 15.85 | -0.31% | PLN 15.80 | PLN 15.85 | PLN 15.50 | 1.57K |
| 2026-09-29 | PLN 15.90 | +1.92% | PLN 15.70 | PLN 15.90 | PLN 15.55 | 2.96K |
| 2026-09-28 | PLN 15.60 | -0.95% | PLN 15.60 | PLN 15.75 | PLN 15.60 | 1.33K |
| 2026-09-25 | PLN 15.75 | -0.94% | PLN 15.95 | PLN 16.00 | PLN 15.65 | 447 |
| 2026-09-24 | PLN 15.90 | +0.32% | PLN 15.85 | PLN 16.00 | PLN 15.75 | 801 |
| 2026-09-23 | PLN 15.85 | -0.31% | PLN 15.85 | PLN 16.00 | PLN 15.65 | 1.95K |
| 2026-09-22 | PLN 15.90 | +1.27% | PLN 15.85 | PLN 16.20 | PLN 15.85 | 2.45K |
| 2026-09-21 | PLN 15.70 | +0.32% | PLN 15.85 | PLN 15.85 | PLN 15.60 | 440 |
| 2026-09-18 | PLN 15.65 | -0.63% | PLN 15.65 | PLN 15.85 | PLN 15.65 | 910 |
| 2026-09-17 | PLN 15.75 | +1.29% | PLN 15.70 | PLN 15.75 | PLN 15.55 | 733 |
| 2026-09-16 | PLN 15.55 | -0.64% | PLN 15.70 | PLN 15.70 | PLN 15.55 | 837 |
| 2026-09-15 | PLN 15.65 | +0.97% | PLN 15.50 | PLN 15.65 | PLN 15.50 | 1.44K |
| 2026-09-14 | PLN 15.50 | -0.96% | PLN 15.75 | PLN 15.75 | PLN 15.50 | 2.97K |
| 2026-09-11 | PLN 15.65 | -0.32% | PLN 15.65 | PLN 15.65 | PLN 15.65 | 577 |
| 2026-09-10 | PLN 15.70 | -0.63% | PLN 15.80 | PLN 15.80 | PLN 15.70 | 269 |
| 2026-09-09 | PLN 15.80 | +0.64% | PLN 15.80 | PLN 15.80 | PLN 15.70 | 408 |
| 2026-09-08 | PLN 15.70 | -0.63% | PLN 15.80 | PLN 15.80 | PLN 15.70 | 1.69K |
| 2026-09-07 | PLN 15.80 | +0.64% | PLN 15.65 | PLN 15.80 | PLN 15.65 | 2.12K |
| 2026-09-04 | PLN 15.70 | +0.32% | PLN 15.65 | PLN 15.80 | PLN 15.60 | 3.18K |
| 2026-09-03 | PLN 15.65 | +0.64% | PLN 15.55 | PLN 15.85 | PLN 15.55 | 4.55K |
| 2026-09-02 | PLN 15.55 | -0.96% | PLN 15.60 | PLN 15.60 | PLN 15.30 | 4.40K |
| 2026-09-01 | PLN 15.70 | -2.18% | PLN 16.05 | PLN 16.05 | PLN 15.50 | 3.26K |
| 2026-08-31 | PLN 16.05 | +0.94% | PLN 15.60 | PLN 16.05 | PLN 15.60 | 2.17K |
| 2026-08-28 | PLN 15.90 | -0.31% | PLN 16.00 | PLN 16.00 | PLN 15.80 | 179 |
| 2026-08-27 | PLN 15.95 | +0.95% | PLN 15.80 | PLN 16.05 | PLN 15.80 | 1.11K |
| 2026-08-26 | PLN 15.80 | +1.94% | PLN 15.70 | PLN 15.80 | PLN 15.60 | 1.30K |
| 2026-08-25 | PLN 15.50 | +0.65% | PLN 15.35 | PLN 15.90 | PLN 15.35 | 578 |
| 2026-08-24 | PLN 15.40 | -2.53% | PLN 16.00 | PLN 16.00 | PLN 15.40 | 3.22K |
| 2026-08-21 | PLN 15.80 | -0.63% | PLN 15.85 | PLN 16.10 | PLN 15.80 | 1.95K |
| 2026-08-20 | PLN 15.90 | 0.00% | PLN 15.95 | PLN 16.10 | PLN 15.80 | 1.08K |
| 2026-08-19 | PLN 15.90 | -0.63% | PLN 16.00 | PLN 16.10 | PLN 15.90 | 1.30K |
| 2026-08-18 | PLN 16.00 | -1.54% | PLN 16.25 | PLN 16.25 | PLN 16.00 | 4.06K |
| 2026-08-17 | PLN 16.25 | -1.52% | PLN 16.50 | PLN 16.50 | PLN 16.00 | 4.69K |
| 2026-08-14 | PLN 16.50 | +1.23% | PLN 16.45 | PLN 16.50 | PLN 16.45 | 923 |
| 2026-08-13 | PLN 16.30 | +0.31% | PLN 16.65 | PLN 16.65 | PLN 16.30 | 1.62K |
| 2026-08-12 | PLN 16.25 | +0.31% | PLN 16.45 | PLN 16.90 | PLN 16.25 | 4.90K |
| 2026-08-11 | PLN 16.20 | -2.70% | PLN 16.75 | PLN 17.00 | PLN 15.80 | 8.12K |
| 2026-08-10 | PLN 16.65 | +0.91% | PLN 16.60 | PLN 16.75 | PLN 16.30 | 2.33K |
| 2026-08-07 | PLN 16.50 | +0.61% | PLN 16.45 | PLN 16.60 | PLN 16.10 | 5.10K |
| 2026-08-06 | PLN 16.40 | +3.80% | PLN 15.70 | PLN 16.80 | PLN 15.60 | 4.76K |
| 2026-08-05 | PLN 15.80 | +1.28% | PLN 15.80 | PLN 15.95 | PLN 15.70 | 2.15K |
| 2026-08-04 | PLN 15.60 | +1.63% | PLN 15.15 | PLN 15.95 | PLN 15.15 | 12.10K |
| 2026-08-03 | PLN 15.35 | 0.00% | PLN 15.20 | PLN 15.55 | PLN 15.10 | 5.23K |
| 2026-07-31 | PLN 15.35 | +0.33% | PLN 15.55 | PLN 15.55 | PLN 15.00 | 8.63K |
| 2026-07-30 | PLN 15.30 | -1.29% | PLN 15.80 | PLN 15.80 | PLN 15.30 | 7.95K |
| 2026-07-29 | PLN 15.50 | -2.82% | PLN 15.95 | PLN 16.10 | PLN 15.45 | 17.82K |
| 2026-07-28 | PLN 15.95 | -1.85% | PLN 16.25 | PLN 16.25 | PLN 15.90 | 13.61K |
| 2026-07-27 | PLN 16.25 | -0.61% | PLN 16.50 | PLN 16.50 | PLN 16.20 | 2.91K |
| 2026-07-24 | PLN 16.35 | -0.91% | PLN 16.40 | PLN 16.55 | PLN 16.35 | 1.51K |
| 2026-07-23 | PLN 16.50 | -0.60% | PLN 16.90 | PLN 17.15 | PLN 16.40 | 6.93K |
| 2026-07-22 | PLN 16.60 | -1.78% | PLN 16.90 | PLN 16.90 | PLN 16.50 | 7.23K |
| 2026-07-21 | PLN 16.90 | -1.17% | PLN 17.20 | PLN 17.20 | PLN 16.90 | 3.59K |
| 2026-07-20 | PLN 17.10 | -2.29% | PLN 17.45 | PLN 17.45 | PLN 17.10 | 6.55K |
| 2026-07-17 | PLN 17.50 | 0.00% | PLN 17.40 | PLN 17.60 | PLN 17.35 | 1.51K |
| 2026-07-16 | PLN 17.50 | +0.57% | PLN 17.60 | PLN 17.70 | PLN 17.45 | 240 |
| 2026-07-15 | PLN 17.40 | -0.85% | PLN 17.55 | PLN 17.80 | PLN 17.35 | 5.57K |
| 2026-07-14 | PLN 17.55 | -0.85% | PLN 17.70 | PLN 17.90 | PLN 17.55 | 4.41K |
| 2026-07-13 | PLN 17.70 | 0.00% | PLN 17.70 | PLN 17.75 | PLN 17.65 | 706 |
| 2026-07-10 | PLN 17.70 | -0.84% | PLN 17.75 | PLN 17.80 | PLN 17.50 | 5.45K |
| 2026-07-09 | PLN 17.85 | -0.56% | PLN 17.85 | PLN 17.85 | PLN 17.75 | 2.07K |
| 2026-07-08 | PLN 17.95 | +0.28% | PLN 17.90 | PLN 18.00 | PLN 17.90 | 768 |
| 2026-07-07 | PLN 17.90 | +0.56% | PLN 17.80 | PLN 17.90 | PLN 17.75 | 1.28K |
| 2026-07-06 | PLN 17.80 | +0.28% | PLN 17.60 | PLN 17.80 | PLN 17.50 | 4.14K |
| 2026-07-03 | PLN 17.75 | +0.85% | PLN 17.60 | PLN 17.75 | PLN 17.50 | 5.25K |
| 2026-07-02 | PLN 17.60 | -1.12% | PLN 17.80 | PLN 17.85 | PLN 17.50 | 2.50K |
| 2026-07-01 | PLN 17.80 | -0.56% | PLN 17.95 | PLN 17.95 | PLN 17.55 | 2.04K |
| 2026-06-30 | PLN 17.90 | +0.28% | PLN 18.00 | PLN 18.00 | PLN 17.50 | 3.69K |
| 2026-06-29 | PLN 17.85 | -2.99% | PLN 18.35 | PLN 18.40 | PLN 17.85 | 4.16K |
| 2026-06-26 | PLN 18.40 | -2.39% | PLN 18.95 | PLN 18.95 | PLN 18.40 | 5.08K |
| 2026-06-25 | PLN 18.85 | -0.26% | PLN 19.00 | PLN 19.00 | PLN 18.80 | 1.62K |
| 2026-06-24 | PLN 18.90 | -0.26% | PLN 18.95 | PLN 18.95 | PLN 18.90 | 471 |
| 2026-06-23 | PLN 18.95 | -0.26% | PLN 19.00 | PLN 19.00 | PLN 18.80 | 905 |
| 2026-06-22 | PLN 19.00 | +0.53% | PLN 19.00 | PLN 19.00 | PLN 18.90 | 2.50K |
| 2026-06-19 | PLN 18.90 | -0.53% | PLN 19.10 | PLN 19.10 | PLN 18.90 | 3.92K |
| 2026-06-18 | PLN 19.00 | +0.53% | PLN 18.85 | PLN 19.00 | PLN 18.85 | 3.76K |
| 2026-06-17 | PLN 18.90 | +0.27% | PLN 18.85 | PLN 18.90 | PLN 18.80 | 825 |
| 2026-06-16 | PLN 18.85 | -0.53% | PLN 18.90 | PLN 18.90 | PLN 18.80 | 1.09K |
| 2026-06-15 | PLN 18.95 | 0.00% | PLN 18.95 | PLN 18.95 | PLN 18.80 | 888 |
| 2026-06-12 | PLN 18.95 | -0.26% | PLN 19.00 | PLN 19.00 | PLN 18.75 | 1.46K |
| 2026-06-11 | PLN 19.00 | +0.53% | PLN 18.95 | PLN 19.00 | PLN 18.80 | 766 |
| 2026-06-10 | PLN 18.90 | 0.00% | PLN 18.80 | PLN 18.90 | PLN 18.75 | 340 |
| 2026-06-09 | PLN 18.90 | +0.80% | PLN 18.80 | PLN 18.90 | PLN 18.75 | 1.64K |
| 2026-06-08 | PLN 18.75 | 0.00% | PLN 18.80 | PLN 18.80 | PLN 18.75 | 330 |
| 2026-06-05 | PLN 18.75 | 0.00% | PLN 18.75 | PLN 18.80 | PLN 18.65 | 1.16K |
| 2026-06-03 | PLN 18.75 | -0.27% | PLN 18.80 | PLN 18.80 | PLN 18.65 | 1.11K |
| 2026-06-02 | PLN 18.80 | 0.00% | PLN 18.90 | PLN 18.90 | PLN 18.60 | 3.24K |
| 2026-06-01 | PLN 18.80 | -1.57% | PLN 19.00 | PLN 19.00 | PLN 18.50 | 12.50K |
| 2026-05-29 | PLN 19.10 | +0.53% | PLN 19.00 | PLN 19.10 | PLN 18.90 | 3.39K |
| 2026-05-28 | PLN 19.00 | -1.04% | PLN 19.20 | PLN 19.20 | PLN 18.90 | 10.84K |
| 2026-05-27 | PLN 19.20 | -2.04% | PLN 19.45 | PLN 19.60 | PLN 19.15 | 10.37K |