Fabrity S.A. (WSE:FAB)
Poland
· Delayed Price · Currency is PLN 25.60
0.00 (0.00%)
At close: Dec 5, 2025
Fabrity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | - | 966 |
| Dec 4, 2025 | 25.80 | 25.80 | 25.20 | 25.60 | 25.60 | 0.39% | 566 |
| Dec 3, 2025 | 25.50 | 25.50 | 25.40 | 25.50 | 25.50 | - | 168 |
| Dec 2, 2025 | 25.70 | 26.30 | 25.50 | 25.50 | 25.50 | -0.78% | 895 |
| Dec 1, 2025 | 25.60 | 25.70 | 25.40 | 25.70 | 25.70 | 1.98% | 863 |
| Nov 28, 2025 | 25.30 | 25.90 | 25.20 | 25.20 | 25.20 | -1.56% | 2,032 |
| Nov 27, 2025 | 25.90 | 25.90 | 25.20 | 25.60 | 25.60 | -0.39% | 1,250 |
| Nov 26, 2025 | 25.90 | 25.90 | 25.20 | 25.70 | 25.70 | -0.77% | 132 |
| Nov 25, 2025 | 26.30 | 26.30 | 25.50 | 25.90 | 25.90 | - | 606 |
| Nov 24, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | 25.90 | 0.78% | 185 |
| Nov 21, 2025 | 27.00 | 27.00 | 25.60 | 25.70 | 25.70 | -5.17% | 2,361 |
| Nov 20, 2025 | 27.80 | 27.80 | 27.00 | 27.10 | 26.10 | -1.45% | 720 |
| Nov 19, 2025 | 26.60 | 27.50 | 26.60 | 27.50 | 26.49 | 3.38% | 1,087 |
| Nov 18, 2025 | 27.40 | 27.40 | 26.50 | 26.60 | 25.62 | -3.27% | 1,097 |
| Nov 17, 2025 | 27.80 | 27.80 | 27.00 | 27.50 | 26.49 | -1.79% | 495 |
| Nov 14, 2025 | 27.80 | 28.00 | 26.80 | 28.00 | 26.97 | 1.82% | 1,037 |
| Nov 13, 2025 | 28.00 | 28.00 | 27.00 | 27.50 | 26.49 | -0.36% | 821 |
| Nov 12, 2025 | 27.40 | 28.00 | 27.00 | 27.60 | 26.58 | 0.73% | 1,352 |
| Nov 10, 2025 | 28.10 | 28.10 | 27.40 | 27.40 | 26.39 | -0.72% | 182 |
| Nov 7, 2025 | 28.10 | 28.10 | 27.40 | 27.60 | 26.58 | -1.78% | 475 |
| Nov 6, 2025 | 27.70 | 28.10 | 27.40 | 28.10 | 27.06 | 1.08% | 359 |
| Nov 5, 2025 | 28.00 | 28.10 | 27.70 | 27.80 | 26.77 | 0.36% | 291 |
| Nov 4, 2025 | 28.10 | 28.10 | 27.50 | 27.70 | 26.68 | -1.42% | 827 |
| Nov 3, 2025 | 27.20 | 28.10 | 27.20 | 28.10 | 27.06 | 4.07% | 2,043 |
| Oct 31, 2025 | 26.90 | 27.00 | 26.70 | 27.00 | 26.00 | 1.12% | 1,292 |
| Oct 30, 2025 | 26.50 | 26.90 | 26.50 | 26.70 | 25.71 | 0.75% | 713 |
| Oct 29, 2025 | 26.30 | 26.50 | 26.10 | 26.50 | 25.52 | 0.76% | 418 |
| Oct 28, 2025 | 26.30 | 26.30 | 26.10 | 26.30 | 25.33 | 0.77% | 271 |
| Oct 27, 2025 | 26.40 | 26.50 | 26.10 | 26.10 | 25.14 | -0.76% | 1,554 |
| Oct 24, 2025 | 26.10 | 26.50 | 26.10 | 26.30 | 25.33 | 1.54% | 594 |
| Oct 23, 2025 | 26.10 | 26.20 | 25.90 | 25.90 | 24.94 | -0.77% | 506 |
| Oct 22, 2025 | 26.10 | 26.10 | 25.90 | 26.10 | 25.14 | - | 1,088 |
| Oct 21, 2025 | 26.20 | 26.20 | 25.80 | 26.10 | 25.14 | 0.77% | 732 |
| Oct 20, 2025 | 25.80 | 26.30 | 25.70 | 25.90 | 24.94 | 0.78% | 2,236 |
| Oct 17, 2025 | 26.30 | 26.50 | 25.70 | 25.70 | 24.75 | -2.28% | 3,164 |
| Oct 16, 2025 | 26.30 | 26.50 | 25.80 | 26.30 | 25.33 | - | 2,697 |
| Oct 15, 2025 | 26.20 | 26.30 | 26.20 | 26.30 | 25.33 | 0.38% | 535 |
| Oct 14, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 25.23 | - | 738 |
| Oct 13, 2025 | 26.00 | 26.20 | 25.80 | 26.20 | 25.23 | - | 1,257 |
| Oct 10, 2025 | 26.30 | 26.30 | 25.70 | 26.20 | 25.23 | - | 4,519 |
| Oct 9, 2025 | 26.30 | 26.30 | 25.90 | 26.20 | 25.23 | -0.38% | 1,641 |
| Oct 8, 2025 | 26.50 | 26.50 | 26.10 | 26.30 | 25.33 | -0.75% | 605 |
| Oct 7, 2025 | 26.10 | 26.50 | 26.10 | 26.50 | 25.52 | 1.53% | 266 |
| Oct 6, 2025 | 27.00 | 27.00 | 26.10 | 26.10 | 25.14 | -3.69% | 531 |
| Oct 3, 2025 | 26.40 | 27.10 | 26.10 | 27.10 | 26.10 | 2.65% | 470 |
| Oct 2, 2025 | 26.60 | 26.60 | 26.10 | 26.40 | 25.43 | -0.75% | 1,813 |
| Oct 1, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 25.62 | 0.76% | 668 |
| Sep 30, 2025 | 26.70 | 26.70 | 26.30 | 26.40 | 25.43 | -0.38% | 795 |
| Sep 29, 2025 | 26.40 | 26.50 | 26.30 | 26.50 | 25.52 | 0.38% | 46 |
| Sep 26, 2025 | 26.50 | 26.50 | 26.30 | 26.40 | 25.43 | -0.38% | 432 |