Feerum S.A. (WSE:FEE)
Poland
· Delayed Price · Currency is PLN 12.50
0.00 (0.00%)
At close: Dec 5, 2025
Feerum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | - | 9 |
| Dec 4, 2025 | 13.00 | 13.00 | 12.45 | 12.50 | 12.50 | -3.85% | 2,664 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | - | 364 |
| Dec 2, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 4 |
| Dec 1, 2025 | 12.75 | 13.40 | 12.60 | 13.20 | 13.20 | 3.94% | 981 |
| Nov 28, 2025 | 12.70 | 12.70 | 12.30 | 12.70 | 12.70 | -3.05% | 404 |
| Nov 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | 2 |
| Nov 26, 2025 | 12.60 | 13.00 | 11.90 | 13.00 | 13.00 | 4.84% | 2,539 |
| Nov 25, 2025 | 12.60 | 12.60 | 11.90 | 12.40 | 12.40 | -1.59% | 103 |
| Nov 24, 2025 | 12.60 | 12.60 | 12.00 | 12.60 | 12.60 | - | 1,981 |
| Nov 21, 2025 | 12.80 | 12.80 | 11.95 | 12.60 | 12.60 | -1.56% | 663 |
| Nov 20, 2025 | 12.50 | 12.80 | 12.45 | 12.80 | 12.80 | 1.99% | 5,581 |
| Nov 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 2 |
| Nov 18, 2025 | 12.50 | 12.60 | 12.45 | 12.55 | 12.55 | -0.40% | 1,883 |
| Nov 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2 |
| Nov 14, 2025 | 12.60 | 12.60 | 12.00 | 12.60 | 12.60 | 0.40% | 78 |
| Nov 13, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 96 |
| Nov 12, 2025 | 12.15 | 12.60 | 12.00 | 12.60 | 12.60 | 4.56% | 1,422 |
| Nov 10, 2025 | 12.15 | 12.15 | 12.00 | 12.05 | 12.05 | 0.42% | 744 |
| Nov 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 140 |
| Nov 6, 2025 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | 13 |
| Nov 5, 2025 | 12.80 | 12.80 | 12.00 | 12.00 | 12.00 | -6.25% | 341 |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 2 |
| Nov 3, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | 6 |
| Oct 31, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.40% | 2 |
| Oct 30, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | - | 472 |
| Oct 29, 2025 | 12.60 | 12.60 | 12.35 | 12.35 | 12.35 | -1.98% | 256 |
| Oct 28, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 2 |
| Oct 27, 2025 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -1.59% | 276 |
| Oct 24, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 95 |
| Oct 23, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 4 |
| Oct 22, 2025 | 12.60 | 12.60 | 12.55 | 12.60 | 12.60 | 0.40% | 18 |
| Oct 21, 2025 | 12.60 | 12.60 | 12.55 | 12.55 | 12.55 | -0.40% | 11,952 |
| Oct 20, 2025 | 12.80 | 12.80 | 12.35 | 12.60 | 12.60 | -1.56% | 199 |
| Oct 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 4 |
| Oct 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | 4 |
| Oct 15, 2025 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | - | 118 |
| Oct 14, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - | 70 |
| Oct 13, 2025 | 12.60 | 13.10 | 12.50 | 12.50 | 12.50 | -6.72% | 508 |
| Oct 10, 2025 | 13.15 | 13.40 | 13.15 | 13.40 | 13.40 | 1.90% | 4 |
| Oct 9, 2025 | 13.50 | 13.50 | 13.15 | 13.15 | 13.15 | -0.38% | 4 |
| Oct 8, 2025 | 13.50 | 13.50 | 13.15 | 13.20 | 13.20 | 3.12% | 285 |
| Oct 7, 2025 | 13.50 | 13.50 | 12.80 | 12.80 | 12.80 | 1.19% | 288 |
| Oct 6, 2025 | 13.50 | 13.50 | 12.65 | 12.65 | 12.65 | -2.69% | 271 |
| Oct 3, 2025 | 13.50 | 13.50 | 12.85 | 13.00 | 13.00 | 1.96% | 1,195 |
| Oct 2, 2025 | 13.00 | 13.55 | 12.75 | 12.75 | 12.75 | 1.19% | 880 |
| Oct 1, 2025 | 13.55 | 13.95 | 12.60 | 12.60 | 12.60 | -6.67% | 3,066 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2 |
| Sep 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 2 |
| Sep 25, 2025 | 13.25 | 13.40 | 13.20 | 13.40 | 13.40 | -0.74% | 1,549 |
| Sep 24, 2025 | 13.55 | 13.55 | 13.20 | 13.50 | 13.50 | 0.75% | 1,865 |
| Sep 23, 2025 | 13.45 | 13.50 | 13.25 | 13.40 | 13.40 | -0.37% | 2,907 |
| Sep 22, 2025 | 13.50 | 13.50 | 13.05 | 13.45 | 13.45 | 0.75% | 702 |
| Sep 19, 2025 | 13.50 | 13.50 | 13.35 | 13.35 | 13.35 | 1.91% | 10 |
| Sep 18, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -0.76% | 104 |
| Sep 17, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 224 |
| Sep 16, 2025 | 13.60 | 13.60 | 13.25 | 13.40 | 13.40 | 2.68% | 1,374 |
| Sep 15, 2025 | 13.60 | 13.60 | 13.05 | 13.05 | 13.05 | -0.38% | 104 |
| Sep 12, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | 682 |
| Sep 11, 2025 | 13.60 | 13.60 | 13.00 | 13.10 | 13.10 | - | 2,800 |
| Sep 10, 2025 | 13.60 | 13.60 | 13.10 | 13.10 | 13.10 | -2.96% | 706 |
| Sep 9, 2025 | 13.25 | 13.50 | 13.25 | 13.50 | 13.50 | 1.89% | 1,599 |
| Sep 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 4 |
| Sep 5, 2025 | 13.10 | 13.25 | 13.00 | 13.25 | 13.25 | 1.15% | 290 |
| Sep 4, 2025 | 13.40 | 13.40 | 13.05 | 13.10 | 13.10 | -1.87% | 304 |
| Sep 3, 2025 | 13.40 | 13.40 | 12.50 | 13.35 | 13.35 | -0.37% | 1,175 |
| Sep 2, 2025 | 13.40 | 13.40 | 12.45 | 13.40 | 13.40 | 0.37% | 517 |
| Sep 1, 2025 | 13.40 | 13.40 | 13.35 | 13.35 | 13.35 | - | 130 |
| Aug 29, 2025 | 13.20 | 13.35 | 12.75 | 13.35 | 13.35 | 1.14% | 1,524 |
| Aug 28, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 6 |
| Aug 27, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 4 |
| Aug 26, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | 2.33% | 34 |
| Aug 25, 2025 | 13.50 | 13.50 | 12.60 | 12.90 | 12.90 | 1.98% | 932 |
| Aug 22, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -5.24% | 30 |
| Aug 21, 2025 | 13.60 | 13.60 | 13.00 | 13.35 | 13.35 | 7.66% | 3,072 |
| Aug 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2 |
| Aug 19, 2025 | 13.00 | 13.00 | 12.40 | 12.40 | 12.40 | -4.62% | 2,578 |
| Aug 18, 2025 | 13.35 | 13.35 | 12.60 | 13.00 | 13.00 | -2.62% | 176 |
| Aug 14, 2025 | 13.00 | 13.35 | 12.50 | 13.35 | 13.35 | 2.69% | 217 |
| Aug 13, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | 0.78% | 1,351 |
| Aug 12, 2025 | 12.95 | 12.95 | 12.50 | 12.90 | 12.90 | -0.39% | 382 |
| Aug 11, 2025 | 12.95 | 12.95 | 12.50 | 12.95 | 12.95 | 0.78% | 20 |
| Aug 8, 2025 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | - | 20 |
| Aug 7, 2025 | 12.95 | 12.95 | 12.65 | 12.85 | 12.85 | -0.77% | 10 |
| Aug 6, 2025 | 12.50 | 12.95 | 12.45 | 12.95 | 12.95 | 3.60% | 1,115 |
| Aug 5, 2025 | 12.95 | 12.95 | 12.45 | 12.50 | 12.50 | -3.47% | 104 |
| Aug 4, 2025 | 12.95 | 12.95 | 12.20 | 12.95 | 12.95 | - | 390 |
| Aug 1, 2025 | 12.95 | 12.95 | 12.45 | 12.95 | 12.95 | 2.37% | 359 |
| Jul 31, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 384 |
| Jul 30, 2025 | 12.90 | 12.90 | 12.50 | 12.50 | 12.50 | - | 49 |
| Jul 29, 2025 | 13.25 | 13.25 | 12.50 | 12.50 | 12.50 | -1.19% | 601 |
| Jul 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 7 |
| Jul 25, 2025 | 12.65 | 12.65 | 12.50 | 12.65 | 12.65 | - | 670 |
| Jul 24, 2025 | 12.70 | 12.70 | 12.50 | 12.65 | 12.65 | -0.39% | 142 |
| Jul 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.20% | 4 |
| Jul 22, 2025 | 12.70 | 12.70 | 12.15 | 12.55 | 12.55 | -1.18% | 1,387 |
| Jul 21, 2025 | 12.40 | 13.30 | 12.00 | 12.70 | 12.70 | 5.83% | 17,816 |
| Jul 18, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 1,656 |
| Jul 17, 2025 | 12.10 | 12.40 | 11.90 | 12.40 | 12.40 | 6.44% | 3,125 |
| Jul 16, 2025 | 12.10 | 12.10 | 11.65 | 11.65 | 11.65 | -3.72% | 174 |