The Farm 51 Group Spólka Akcyjna (WSE:F51)
Poland
· Delayed Price · Currency is PLN 2.800
+0.040 (1.45%)
Last updated: Mar 9, 2026, 3:06 PM CET
WSE:F51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.80 | 2.82 | 2.80 | 2.82 | 2.82 | 2.17% | 20,085 |
| Mar 6, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | 10.40% | 13,546 |
| Mar 5, 2026 | 2.45 | 2.50 | 2.45 | 2.50 | 2.50 | 30.89% | 74,336 |
| Mar 4, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 19.37% | 30,006 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -38.22% | 133,473 |
| Mar 2, 2026 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -9.12% | 29,085 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.85 | 2.85 | 2.85 | -6.56% | 26,804 |
| Feb 26, 2026 | 3.06 | 3.08 | 2.74 | 3.05 | 3.05 | -0.33% | 148,562 |
| Feb 25, 2026 | 3.74 | 3.75 | 3.04 | 3.06 | 3.06 | -22.34% | 299,389 |
| Feb 24, 2026 | 4.50 | 4.50 | 3.60 | 3.94 | 3.94 | -17.92% | 214,894 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.70 | 4.80 | 4.80 | - | 7,612 |
| Feb 20, 2026 | 4.82 | 4.85 | 4.74 | 4.80 | 4.80 | -1.03% | 6,278 |
| Feb 19, 2026 | 4.91 | 4.97 | 4.81 | 4.85 | 4.85 | -0.61% | 1,772 |
| Feb 18, 2026 | 4.81 | 4.93 | 4.79 | 4.88 | 4.88 | 0.83% | 4,911 |
| Feb 17, 2026 | 4.76 | 5.08 | 4.76 | 4.84 | 4.84 | -0.82% | 7,855 |
| Feb 16, 2026 | 4.89 | 4.90 | 4.76 | 4.88 | 4.88 | - | 6,338 |
| Feb 13, 2026 | 4.94 | 4.94 | 4.80 | 4.88 | 4.88 | -1.21% | 2,143 |
| Feb 12, 2026 | 5.04 | 5.04 | 4.70 | 4.94 | 4.94 | -1.98% | 13,534 |
| Feb 11, 2026 | 4.92 | 5.06 | 4.85 | 5.04 | 5.04 | 2.23% | 6,147 |
| Feb 10, 2026 | 4.90 | 5.00 | 4.80 | 4.93 | 4.93 | -1.40% | 5,885 |
| Feb 9, 2026 | 4.92 | 5.06 | 4.89 | 5.00 | 5.00 | 2.25% | 2,839 |
| Feb 6, 2026 | 4.87 | 4.89 | 4.80 | 4.89 | 4.89 | 0.62% | 151 |
| Feb 5, 2026 | 4.93 | 4.96 | 4.72 | 4.86 | 4.86 | -2.02% | 1,727 |
| Feb 4, 2026 | 4.90 | 4.96 | 4.50 | 4.96 | 4.96 | 1.64% | 25,693 |
| Feb 3, 2026 | 4.89 | 4.94 | 4.87 | 4.88 | 4.88 | 0.21% | 1,687 |
| Feb 2, 2026 | 5.00 | 5.00 | 4.79 | 4.87 | 4.87 | -2.60% | 23,631 |
| Jan 30, 2026 | 5.14 | 5.14 | 4.94 | 5.00 | 5.00 | -2.72% | 8,295 |
| Jan 29, 2026 | 5.14 | 5.24 | 4.97 | 5.14 | 5.14 | - | 11,132 |
| Jan 28, 2026 | 5.12 | 5.18 | 4.97 | 5.14 | 5.14 | 0.39% | 10,844 |
| Jan 27, 2026 | 5.02 | 5.26 | 5.02 | 5.12 | 5.12 | - | 5,504 |
| Jan 26, 2026 | 5.14 | 5.14 | 4.86 | 5.12 | 5.12 | 1.99% | 8,640 |
| Jan 23, 2026 | 5.12 | 5.12 | 4.95 | 5.02 | 5.02 | -0.40% | 6,557 |
| Jan 22, 2026 | 5.12 | 5.18 | 4.95 | 5.04 | 5.04 | 0.40% | 9,334 |
| Jan 21, 2026 | 5.08 | 5.16 | 5.00 | 5.02 | 5.02 | -1.57% | 3,568 |
| Jan 20, 2026 | 5.06 | 5.14 | 4.96 | 5.10 | 5.10 | -0.78% | 9,799 |
| Jan 19, 2026 | 5.24 | 5.24 | 5.00 | 5.14 | 5.14 | -1.15% | 16,439 |
| Jan 16, 2026 | 5.34 | 5.34 | 5.00 | 5.20 | 5.20 | -4.06% | 12,295 |
| Jan 15, 2026 | 5.20 | 5.52 | 5.18 | 5.42 | 5.42 | 4.23% | 23,587 |
| Jan 14, 2026 | 5.24 | 5.24 | 5.00 | 5.20 | 5.20 | -0.38% | 11,083 |
| Jan 13, 2026 | 5.24 | 5.38 | 5.04 | 5.22 | 5.22 | -3.33% | 13,370 |
| Jan 12, 2026 | 4.96 | 5.64 | 4.78 | 5.40 | 5.40 | 8.87% | 44,612 |
| Jan 9, 2026 | 4.89 | 4.96 | 4.73 | 4.96 | 4.96 | 1.43% | 7,789 |
| Jan 8, 2026 | 5.02 | 5.12 | 4.58 | 4.89 | 4.89 | -2.20% | 18,276 |
| Jan 7, 2026 | 5.02 | 5.06 | 4.92 | 5.00 | 5.00 | -0.40% | 6,779 |
| Jan 5, 2026 | 4.80 | 5.16 | 4.80 | 5.02 | 5.02 | 1.62% | 21,921 |
| Jan 2, 2026 | 4.94 | 4.98 | 4.56 | 4.94 | 4.94 | 2.92% | 38,169 |
| Dec 30, 2025 | 5.06 | 5.14 | 4.62 | 4.80 | 4.80 | -5.14% | 42,669 |
| Dec 29, 2025 | 4.98 | 5.10 | 4.83 | 5.06 | 5.06 | 2.22% | 9,673 |
| Dec 23, 2025 | 5.10 | 5.20 | 4.83 | 4.95 | 4.95 | -2.94% | 37,027 |
| Dec 22, 2025 | 5.22 | 5.22 | 5.00 | 5.10 | 5.10 | -3.41% | 27,907 |
| Dec 19, 2025 | 5.36 | 5.50 | 5.14 | 5.28 | 5.28 | -7.04% | 29,380 |
| Dec 18, 2025 | 5.30 | 5.68 | 5.20 | 5.68 | 5.68 | 7.17% | 19,671 |
| Dec 17, 2025 | 5.18 | 5.36 | 5.16 | 5.30 | 5.30 | 1.15% | 16,547 |
| Dec 16, 2025 | 5.26 | 5.40 | 5.20 | 5.24 | 5.24 | -1.50% | 13,173 |
| Dec 15, 2025 | 5.46 | 5.58 | 5.20 | 5.32 | 5.32 | -2.56% | 37,162 |
| Dec 12, 2025 | 5.58 | 5.66 | 5.40 | 5.46 | 5.46 | -1.09% | 3,891 |
| Dec 11, 2025 | 5.46 | 5.72 | 5.36 | 5.52 | 5.52 | -1.08% | 6,502 |
| Dec 10, 2025 | 5.32 | 5.58 | 5.32 | 5.58 | 5.58 | 1.45% | 4,235 |
| Dec 9, 2025 | 5.38 | 5.52 | 5.18 | 5.50 | 5.50 | -1.79% | 18,016 |
| Dec 8, 2025 | 5.88 | 5.88 | 5.50 | 5.60 | 5.60 | -3.78% | 29,720 |
| Dec 5, 2025 | 5.82 | 5.86 | 5.72 | 5.82 | 5.82 | -0.34% | 10,433 |
| Dec 4, 2025 | 5.92 | 5.94 | 5.70 | 5.84 | 5.84 | -0.68% | 10,000 |
| Dec 3, 2025 | 6.22 | 6.24 | 5.70 | 5.88 | 5.88 | -5.77% | 20,174 |
| Dec 2, 2025 | 5.98 | 6.32 | 5.74 | 6.24 | 6.24 | 6.48% | 17,717 |
| Dec 1, 2025 | 6.20 | 6.56 | 5.80 | 5.86 | 5.86 | -2.98% | 21,265 |
| Nov 28, 2025 | 6.84 | 6.86 | 6.04 | 6.04 | 6.04 | -11.70% | 20,361 |
| Nov 27, 2025 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 2.09% | 1,677 |
| Nov 26, 2025 | 6.72 | 6.90 | 6.50 | 6.70 | 6.70 | - | 2,696 |
| Nov 25, 2025 | 6.78 | 7.06 | 6.70 | 6.70 | 6.70 | -3.74% | 4,147 |
| Nov 24, 2025 | 7.00 | 7.00 | 6.74 | 6.96 | 6.96 | -1.14% | 1,839 |
| Nov 21, 2025 | 7.22 | 7.30 | 6.70 | 7.04 | 7.04 | -2.49% | 6,426 |
| Nov 20, 2025 | 6.74 | 7.36 | 6.74 | 7.22 | 7.22 | 7.44% | 9,504 |
| Nov 19, 2025 | 6.72 | 6.90 | 6.72 | 6.72 | 6.72 | 2.75% | 3,281 |
| Nov 18, 2025 | 6.76 | 6.76 | 6.52 | 6.54 | 6.54 | -1.80% | 3,497 |
| Nov 17, 2025 | 6.76 | 6.94 | 6.66 | 6.66 | 6.66 | -3.76% | 4,853 |
| Nov 14, 2025 | 6.94 | 6.96 | 6.76 | 6.92 | 6.92 | -0.29% | 4,458 |
| Nov 13, 2025 | 7.14 | 7.28 | 6.80 | 6.94 | 6.94 | -2.80% | 13,909 |
| Nov 12, 2025 | 7.68 | 7.68 | 7.00 | 7.14 | 7.14 | -5.80% | 13,838 |
| Nov 10, 2025 | 7.80 | 7.80 | 7.28 | 7.58 | 7.58 | 0.26% | 10,911 |
| Nov 7, 2025 | 7.38 | 7.56 | 6.86 | 7.56 | 7.56 | 2.44% | 18,305 |
| Nov 6, 2025 | 7.64 | 7.66 | 7.16 | 7.38 | 7.38 | -3.40% | 15,108 |
| Nov 5, 2025 | 7.30 | 7.84 | 7.12 | 7.64 | 7.64 | 3.80% | 25,782 |
| Nov 4, 2025 | 7.36 | 7.38 | 7.18 | 7.36 | 7.36 | 1.38% | 8,899 |
| Nov 3, 2025 | 6.92 | 7.70 | 6.90 | 7.26 | 7.26 | 4.01% | 25,847 |
| Oct 31, 2025 | 7.08 | 7.10 | 6.90 | 6.98 | 6.98 | -1.41% | 8,422 |
| Oct 30, 2025 | 7.16 | 7.16 | 6.98 | 7.08 | 7.08 | -0.84% | 2,648 |
| Oct 29, 2025 | 7.26 | 7.48 | 6.90 | 7.14 | 7.14 | -0.56% | 13,118 |
| Oct 28, 2025 | 6.66 | 7.30 | 6.60 | 7.18 | 7.18 | 10.46% | 39,751 |
| Oct 27, 2025 | 6.40 | 6.96 | 6.24 | 6.50 | 6.50 | 1.88% | 10,124 |
| Oct 24, 2025 | 6.44 | 6.48 | 6.12 | 6.38 | 6.38 | -0.31% | 8,016 |
| Oct 23, 2025 | 6.42 | 6.50 | 6.34 | 6.40 | 6.40 | -2.14% | 9,801 |
| Oct 22, 2025 | 6.88 | 6.90 | 6.50 | 6.54 | 6.54 | -2.68% | 7,275 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.58 | 6.72 | 6.72 | -2.61% | 2,795 |
| Oct 20, 2025 | 6.74 | 6.98 | 6.70 | 6.90 | 6.90 | 0.88% | 9,383 |
| Oct 17, 2025 | 6.88 | 6.90 | 6.50 | 6.84 | 6.84 | -0.58% | 4,181 |
| Oct 16, 2025 | 6.80 | 6.90 | 6.50 | 6.88 | 6.88 | 1.47% | 26,930 |
| Oct 15, 2025 | 7.02 | 7.04 | 6.74 | 6.78 | 6.78 | -2.59% | 21,147 |
| Oct 14, 2025 | 7.30 | 7.30 | 6.96 | 6.96 | 6.96 | -4.66% | 8,100 |
| Oct 13, 2025 | 7.06 | 7.30 | 6.98 | 7.30 | 7.30 | 0.55% | 19,552 |
| Oct 10, 2025 | 7.28 | 7.30 | 7.10 | 7.26 | 7.26 | - | 4,179 |