The Farm 51 Group Spólka Akcyjna (WSE:F51)
Poland
· Delayed Price · Currency is PLN 5.82
-0.02 (-0.34%)
At close: Dec 5, 2025
WSE:F51 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 7.26 | 7.30 | 7.08 | 7.26 | 7.26 | 1.68% | 9,348 |
| Oct 8, 2025 | 7.24 | 7.30 | 7.08 | 7.14 | 7.14 | -2.46% | 14,166 |
| Oct 7, 2025 | 7.16 | 7.48 | 7.06 | 7.32 | 7.32 | 2.23% | 31,793 |
| Oct 6, 2025 | 7.32 | 7.32 | 7.02 | 7.16 | 7.16 | -2.45% | 36,634 |
| Oct 3, 2025 | 7.42 | 7.54 | 7.14 | 7.34 | 7.34 | -0.81% | 16,151 |
| Oct 2, 2025 | 7.52 | 7.66 | 7.28 | 7.40 | 7.40 | -0.54% | 6,457 |
| Oct 1, 2025 | 7.30 | 7.92 | 6.80 | 7.44 | 7.44 | 9.41% | 85,083 |
| Sep 30, 2025 | 6.80 | 7.08 | 6.74 | 6.80 | 6.80 | -1.45% | 9,766 |
| Sep 29, 2025 | 6.80 | 7.00 | 6.60 | 6.90 | 6.90 | 1.47% | 13,473 |
| Sep 26, 2025 | 7.12 | 7.26 | 6.60 | 6.80 | 6.80 | -4.76% | 47,712 |
| Sep 25, 2025 | 7.12 | 7.42 | 7.00 | 7.14 | 7.14 | -0.83% | 25,004 |
| Sep 24, 2025 | 7.38 | 7.46 | 7.16 | 7.20 | 7.20 | -2.96% | 30,448 |
| Sep 23, 2025 | 7.86 | 7.94 | 7.36 | 7.42 | 7.42 | -4.38% | 22,096 |
| Sep 22, 2025 | 7.70 | 8.14 | 7.40 | 7.76 | 7.76 | 1.57% | 50,976 |
| Sep 19, 2025 | 7.42 | 7.70 | 7.20 | 7.64 | 7.64 | 2.96% | 40,254 |
| Sep 18, 2025 | 7.70 | 8.00 | 7.36 | 7.42 | 7.42 | -3.89% | 51,895 |
| Sep 17, 2025 | 8.02 | 8.16 | 7.58 | 7.72 | 7.72 | -3.74% | 29,254 |
| Sep 16, 2025 | 8.34 | 8.50 | 8.00 | 8.02 | 8.02 | - | 83,533 |
| Sep 15, 2025 | 7.70 | 8.66 | 7.56 | 8.02 | 8.02 | 8.09% | 236,697 |
| Sep 12, 2025 | 7.46 | 8.04 | 7.12 | 7.42 | 7.42 | -1.85% | 105,271 |
| Sep 11, 2025 | 8.30 | 8.42 | 7.02 | 7.56 | 7.56 | -7.80% | 153,651 |
| Sep 10, 2025 | 9.60 | 10.95 | 7.84 | 8.20 | 8.20 | 5.13% | 644,958 |
| Sep 9, 2025 | 6.18 | 7.80 | 5.84 | 7.80 | 7.80 | 51.16% | 192,629 |
| Sep 8, 2025 | 5.08 | 5.16 | 5.04 | 5.16 | 5.16 | 1.57% | 4,508 |
| Sep 5, 2025 | 5.16 | 5.26 | 5.08 | 5.08 | 5.08 | -1.55% | 6,098 |
| Sep 4, 2025 | 5.12 | 5.20 | 5.06 | 5.16 | 5.16 | -0.77% | 9,501 |
| Sep 3, 2025 | 5.10 | 5.38 | 5.10 | 5.20 | 5.20 | 1.96% | 21,584 |
| Sep 2, 2025 | 5.16 | 5.16 | 4.96 | 5.10 | 5.10 | -0.39% | 17,991 |
| Sep 1, 2025 | 5.14 | 5.14 | 4.98 | 5.12 | 5.12 | - | 3,443 |
| Aug 29, 2025 | 5.08 | 5.18 | 4.80 | 5.12 | 5.12 | 0.39% | 15,877 |
| Aug 28, 2025 | 5.30 | 5.30 | 5.00 | 5.10 | 5.10 | -3.77% | 28,441 |
| Aug 27, 2025 | 5.38 | 5.46 | 5.20 | 5.30 | 5.30 | -1.12% | 19,272 |
| Aug 26, 2025 | 5.42 | 5.48 | 5.32 | 5.36 | 5.36 | -1.11% | 5,516 |
| Aug 25, 2025 | 5.44 | 5.48 | 5.30 | 5.42 | 5.42 | -0.37% | 15,926 |
| Aug 22, 2025 | 5.50 | 5.50 | 5.30 | 5.44 | 5.44 | -1.09% | 6,084 |
| Aug 21, 2025 | 5.56 | 5.56 | 5.30 | 5.50 | 5.50 | -1.43% | 21,905 |
| Aug 20, 2025 | 5.70 | 5.74 | 5.32 | 5.58 | 5.58 | -2.45% | 25,620 |
| Aug 19, 2025 | 5.78 | 5.80 | 5.42 | 5.72 | 5.72 | -1.04% | 9,318 |
| Aug 18, 2025 | 5.56 | 5.96 | 5.52 | 5.78 | 5.78 | 3.96% | 15,728 |
| Aug 14, 2025 | 5.60 | 5.64 | 5.40 | 5.56 | 5.56 | -1.77% | 16,248 |
| Aug 13, 2025 | 5.54 | 5.72 | 5.54 | 5.66 | 5.66 | 0.71% | 1,551 |
| Aug 12, 2025 | 5.72 | 5.72 | 5.50 | 5.62 | 5.62 | -1.75% | 10,550 |
| Aug 11, 2025 | 5.50 | 5.82 | 5.50 | 5.72 | 5.72 | 2.14% | 17,996 |
| Aug 8, 2025 | 5.54 | 5.76 | 5.40 | 5.60 | 5.60 | 1.08% | 14,007 |
| Aug 7, 2025 | 5.32 | 5.68 | 5.30 | 5.54 | 5.54 | 4.53% | 12,913 |
| Aug 6, 2025 | 5.62 | 5.68 | 5.30 | 5.30 | 5.30 | -3.64% | 11,626 |
| Aug 5, 2025 | 6.00 | 6.06 | 5.50 | 5.50 | 5.50 | -9.54% | 28,336 |
| Aug 4, 2025 | 5.22 | 6.08 | 5.18 | 6.08 | 6.08 | 16.48% | 34,881 |
| Aug 1, 2025 | 5.34 | 5.34 | 5.12 | 5.22 | 5.22 | -2.25% | 21,343 |
| Jul 31, 2025 | 5.44 | 5.50 | 5.30 | 5.34 | 5.34 | -3.26% | 8,926 |
| Jul 30, 2025 | 5.54 | 5.60 | 5.32 | 5.52 | 5.52 | -1.43% | 11,826 |
| Jul 29, 2025 | 5.40 | 5.60 | 5.24 | 5.60 | 5.60 | 2.94% | 12,718 |
| Jul 28, 2025 | 5.32 | 5.54 | 5.30 | 5.44 | 5.44 | 2.26% | 5,450 |
| Jul 25, 2025 | 5.32 | 5.36 | 5.20 | 5.32 | 5.32 | 0.38% | 7,765 |
| Jul 24, 2025 | 5.34 | 5.34 | 5.20 | 5.30 | 5.30 | -1.49% | 7,398 |
| Jul 23, 2025 | 5.56 | 5.56 | 5.28 | 5.38 | 5.38 | -3.24% | 11,095 |
| Jul 22, 2025 | 5.42 | 5.56 | 5.34 | 5.56 | 5.56 | 2.96% | 10,784 |
| Jul 21, 2025 | 5.48 | 5.54 | 5.40 | 5.40 | 5.40 | -1.46% | 1,444 |
| Jul 18, 2025 | 5.48 | 5.78 | 5.42 | 5.48 | 5.48 | 1.11% | 21,322 |
| Jul 17, 2025 | 5.42 | 5.50 | 5.38 | 5.42 | 5.42 | 0.74% | 3,677 |