7FIT S.A. (WSE:7FT)
Poland
· Delayed Price · Currency is PLN 14.90
-0.10 (-0.67%)
At close: Mar 6, 2026
7FIT S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.30 | 14.90 | 14.30 | 14.90 | 14.90 | -0.67% | 322 |
| Mar 5, 2026 | 14.30 | 15.10 | 13.70 | 15.00 | 15.00 | -0.66% | 1,088 |
| Mar 4, 2026 | 14.10 | 15.10 | 14.10 | 15.10 | 15.10 | 7.09% | 404 |
| Mar 3, 2026 | 14.70 | 15.20 | 14.10 | 14.10 | 14.10 | -4.08% | 1,935 |
| Mar 2, 2026 | 14.60 | 15.60 | 14.60 | 14.70 | 14.70 | 0.68% | 1,000 |
| Feb 27, 2026 | 15.50 | 15.60 | 14.60 | 14.60 | 14.60 | -6.41% | 823 |
| Feb 26, 2026 | 15.20 | 15.60 | 15.00 | 15.60 | 15.60 | 3.31% | 1,346 |
| Feb 25, 2026 | 15.20 | 15.20 | 14.60 | 15.10 | 15.10 | 1.34% | 982 |
| Feb 24, 2026 | 14.40 | 15.30 | 14.40 | 14.90 | 14.90 | 0.68% | 1,047 |
| Feb 23, 2026 | 15.30 | 15.30 | 14.00 | 14.80 | 14.80 | -1.99% | 1,430 |
| Feb 20, 2026 | 14.40 | 15.10 | 14.20 | 15.10 | 15.10 | 4.86% | 627 |
| Feb 19, 2026 | 14.60 | 15.00 | 12.60 | 14.40 | 14.40 | -1.37% | 3,571 |
| Feb 18, 2026 | 15.50 | 15.80 | 14.60 | 14.60 | 14.60 | -7.59% | 6,607 |
| Feb 17, 2026 | 13.10 | 15.80 | 13.10 | 15.80 | 15.80 | 31.67% | 28,840 |
| Feb 16, 2026 | 11.80 | 12.50 | 11.80 | 12.00 | 12.00 | 1.69% | 1,114 |
| Feb 13, 2026 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | -4.84% | 689 |
| Feb 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | 15 |
| Feb 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | 68 |
| Feb 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 21 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 51 |
| Feb 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | 3 |
| Feb 5, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | -3.23% | 208 |
| Feb 4, 2026 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | 5.08% | 2,863 |
| Feb 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | 104 |
| Feb 2, 2026 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 139 |
| Jan 30, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 170 |
| Jan 29, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 226 |
| Jan 28, 2026 | 11.90 | 11.90 | 11.80 | 11.90 | 11.90 | 1.71% | 644 |
| Jan 27, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 683 |
| Jan 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | 42 |
| Jan 23, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 69 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 333 |
| Jan 21, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 14 |
| Jan 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | 42 |
| Jan 19, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | 2.59% | 147 |
| Jan 16, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 890 |
| Jan 15, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 2,855 |
| Jan 14, 2026 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 1.69% | 1,015 |
| Jan 13, 2026 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -0.84% | 846 |
| Jan 12, 2026 | 12.30 | 12.30 | 11.40 | 11.90 | 11.90 | -4.03% | 1,287 |
| Jan 9, 2026 | 12.20 | 12.40 | 12.00 | 12.40 | 12.40 | 1.64% | 3,386 |
| Jan 8, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 2,434 |
| Jan 7, 2026 | 11.70 | 12.00 | 11.50 | 12.00 | 12.00 | 5.26% | 1,724 |
| Jan 5, 2026 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -2.56% | 198 |
| Jan 2, 2026 | 11.00 | 12.30 | 11.00 | 11.70 | 11.70 | - | 518 |
| Dec 30, 2025 | 11.10 | 11.70 | 10.60 | 11.70 | 11.70 | 6.36% | 114 |
| Dec 29, 2025 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 167 |
| Dec 23, 2025 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 49 |
| Dec 22, 2025 | 11.00 | 11.00 | 10.40 | 10.90 | 10.90 | -0.91% | 362 |
| Dec 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 6 |
| Dec 18, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 7 |
| Dec 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | 9 |
| Dec 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 139 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | - | 30 |
| Dec 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 10 |
| Dec 11, 2025 | 10.90 | 11.00 | 10.60 | 10.60 | 10.60 | -2.75% | 354 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.50 | 10.90 | 10.90 | - | 49 |
| Dec 9, 2025 | 10.60 | 10.90 | 10.40 | 10.90 | 10.90 | 0.93% | 1,390 |
| Dec 8, 2025 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 3.85% | 40 |
| Dec 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -4.59% | 7 |
| Dec 4, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 83 |
| Dec 3, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 3.81% | 595 |
| Dec 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | 200 |
| Dec 1, 2025 | 10.50 | 11.00 | 10.40 | 10.90 | 10.90 | 5.83% | 735 |
| Nov 28, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.30 | -5.50% | 1,055 |
| Nov 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 55 |
| Nov 26, 2025 | 10.90 | 10.90 | 10.40 | 10.90 | 10.90 | - | 41 |
| Nov 25, 2025 | 11.20 | 11.30 | 10.40 | 10.90 | 10.90 | 1.87% | 1,505 |
| Nov 24, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | 316 |
| Nov 21, 2025 | 11.70 | 11.70 | 11.00 | 11.00 | 11.00 | -5.98% | 163 |
| Nov 20, 2025 | 11.70 | 11.70 | 11.20 | 11.70 | 11.70 | 5.41% | 198 |
| Nov 19, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 1,000 |
| Nov 18, 2025 | 11.60 | 12.50 | 11.20 | 11.20 | 11.20 | -10.40% | 616 |
| Nov 17, 2025 | 12.60 | 12.60 | 11.50 | 12.50 | 12.50 | 2.46% | 823 |
| Nov 14, 2025 | 11.30 | 12.20 | 11.20 | 12.20 | 12.20 | 7.96% | 942 |
| Nov 13, 2025 | 11.80 | 11.90 | 11.20 | 11.30 | 11.30 | -4.24% | 122 |
| Nov 12, 2025 | 11.50 | 11.80 | 11.20 | 11.80 | 11.80 | 0.85% | 242 |
| Nov 10, 2025 | 11.00 | 11.90 | 11.00 | 11.70 | 11.70 | 6.36% | 604 |
| Nov 7, 2025 | 10.90 | 11.00 | 10.50 | 11.00 | 11.00 | -3.51% | 210 |
| Nov 6, 2025 | 10.80 | 11.40 | 10.30 | 11.40 | 11.40 | 5.56% | 454 |
| Nov 5, 2025 | 11.00 | 11.60 | 10.80 | 10.80 | 10.80 | 1.89% | 383 |
| Nov 4, 2025 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -3.64% | 90 |
| Nov 3, 2025 | 11.30 | 11.30 | 10.50 | 11.00 | 11.00 | 10.00% | 317 |
| Oct 31, 2025 | 12.20 | 12.20 | 10.00 | 10.00 | 10.00 | -20.63% | 2,610 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.20 | 12.60 | 12.60 | - | 97 |
| Oct 29, 2025 | 12.60 | 12.60 | 12.20 | 12.60 | 12.60 | - | 321 |
| Oct 28, 2025 | 12.70 | 12.70 | 12.00 | 12.60 | 12.60 | -0.79% | 67 |
| Oct 27, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | 259 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.00 | 12.60 | 12.60 | - | 353 |
| Oct 23, 2025 | 11.90 | 12.90 | 11.90 | 12.60 | 12.60 | 6.78% | 2,440 |
| Oct 22, 2025 | 11.80 | 11.80 | 10.70 | 11.80 | 11.80 | 4.42% | 381 |
| Oct 21, 2025 | 11.00 | 11.80 | 11.00 | 11.30 | 11.30 | 3.67% | 317 |
| Oct 20, 2025 | 10.90 | 10.90 | 10.50 | 10.90 | 10.90 | 0.93% | 110 |
| Oct 17, 2025 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | - | 135 |
| Oct 16, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.80 | -0.92% | 134 |
| Oct 15, 2025 | 10.70 | 10.90 | 10.30 | 10.90 | 10.90 | 6.86% | 314 |
| Oct 14, 2025 | 11.90 | 12.20 | 9.70 | 10.20 | 10.20 | -13.56% | 2,001 |
| Oct 13, 2025 | 10.80 | 12.50 | 10.80 | 11.80 | 11.80 | 10.28% | 3,490 |
| Oct 10, 2025 | 9.65 | 10.70 | 9.65 | 10.70 | 10.70 | 14.44% | 6,478 |
| Oct 9, 2025 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -2.60% | 100 |