Feerum S.A. (WSE:FEE)
Poland
· Delayed Price · Currency is PLN 14.90
0.00 (0.00%)
At close: Mar 6, 2026
Feerum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.90 | 14.90 | 14.20 | 14.90 | 14.90 | - | 337 |
| Mar 5, 2026 | 14.90 | 14.90 | 14.20 | 14.90 | 14.90 | - | 6 |
| Mar 4, 2026 | 13.95 | 14.90 | 13.60 | 14.90 | 14.90 | 3.83% | 4,505 |
| Mar 3, 2026 | 15.45 | 15.45 | 14.10 | 14.35 | 14.35 | -6.82% | 228 |
| Mar 2, 2026 | 14.00 | 15.40 | 14.00 | 15.40 | 15.40 | -0.32% | 2,195 |
| Feb 27, 2026 | 15.20 | 15.45 | 15.00 | 15.45 | 15.45 | 0.32% | 3,144 |
| Feb 26, 2026 | 15.00 | 15.45 | 14.35 | 15.40 | 15.40 | 5.48% | 4,660 |
| Feb 25, 2026 | 13.80 | 14.60 | 13.30 | 14.60 | 14.60 | 5.80% | 1,954 |
| Feb 24, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 707 |
| Feb 23, 2026 | 13.55 | 13.60 | 13.40 | 13.60 | 13.60 | 0.37% | 385 |
| Feb 20, 2026 | 13.50 | 13.55 | 13.20 | 13.55 | 13.55 | 0.37% | 1,502 |
| Feb 19, 2026 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 3.85% | 1,000 |
| Feb 18, 2026 | 13.35 | 13.50 | 13.00 | 13.00 | 13.00 | -0.76% | 2,752 |
| Feb 17, 2026 | 12.75 | 13.35 | 12.75 | 13.10 | 13.10 | 2.34% | 1,398 |
| Feb 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | 59 |
| Feb 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2 |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3 |
| Feb 11, 2026 | 12.95 | 13.00 | 12.75 | 13.00 | 13.00 | -2.62% | 604 |
| Feb 10, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 2 |
| Feb 9, 2026 | 13.35 | 13.35 | 13.00 | 13.35 | 13.35 | - | 528 |
| Feb 6, 2026 | 13.30 | 13.35 | 12.30 | 13.35 | 13.35 | 0.38% | 2,715 |
| Feb 5, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 4 |
| Feb 4, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 3 |
| Feb 3, 2026 | 13.20 | 13.30 | 12.65 | 13.30 | 13.30 | 0.76% | 331 |
| Feb 2, 2026 | 13.20 | 13.20 | 12.85 | 13.20 | 13.20 | 2.72% | 104 |
| Jan 30, 2026 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | 0.78% | 1,703 |
| Jan 29, 2026 | 12.80 | 12.80 | 12.35 | 12.75 | 12.75 | -0.39% | 217 |
| Jan 28, 2026 | 13.20 | 13.20 | 12.65 | 12.80 | 12.80 | -3.03% | 275 |
| Jan 27, 2026 | 13.20 | 13.20 | 12.70 | 13.20 | 13.20 | - | 9 |
| Jan 26, 2026 | 13.30 | 13.30 | 12.80 | 13.20 | 13.20 | 0.76% | 150 |
| Jan 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | 294 |
| Jan 22, 2026 | 13.30 | 13.30 | 12.95 | 13.10 | 13.10 | -1.50% | 214 |
| Jan 21, 2026 | 12.85 | 13.30 | 12.85 | 13.30 | 13.30 | 3.91% | 4,195 |
| Jan 20, 2026 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -3.76% | 312 |
| Jan 19, 2026 | 12.85 | 13.30 | 12.85 | 13.30 | 13.30 | - | 293 |
| Jan 16, 2026 | 13.35 | 13.35 | 12.85 | 13.30 | 13.30 | -0.37% | 6 |
| Jan 15, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 152 |
| Jan 14, 2026 | 13.00 | 13.35 | 13.00 | 13.35 | 13.35 | 1.91% | 307 |
| Jan 13, 2026 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | -1.13% | 109 |
| Jan 12, 2026 | 13.60 | 13.60 | 13.25 | 13.25 | 13.25 | - | 84 |
| Jan 9, 2026 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1.92% | 104 |
| Jan 8, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | - | 384 |
| Jan 7, 2026 | 13.20 | 13.20 | 12.85 | 13.00 | 13.00 | -2.99% | 501 |
| Jan 5, 2026 | 12.20 | 13.40 | 12.20 | 13.40 | 13.40 | 7.63% | 88 |
| Jan 2, 2026 | 12.00 | 13.20 | 12.00 | 12.45 | 12.45 | 3.75% | 2,277 |
| Dec 30, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 159 |
| Dec 29, 2025 | 12.30 | 12.40 | 12.00 | 12.40 | 12.40 | 0.81% | 51 |
| Dec 23, 2025 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | -0.40% | 104 |
| Dec 22, 2025 | 12.40 | 12.40 | 12.10 | 12.35 | 12.35 | 1.65% | 222 |
| Dec 19, 2025 | 12.40 | 12.40 | 12.15 | 12.15 | 12.15 | -2.02% | 11 |
| Dec 18, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 824 |
| Dec 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4 |
| Dec 16, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 181 |
| Dec 15, 2025 | 12.90 | 12.90 | 12.40 | 12.90 | 12.90 | -0.77% | 6 |
| Dec 12, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -0.38% | 451 |
| Dec 11, 2025 | 13.10 | 13.10 | 13.05 | 13.05 | 13.05 | -0.38% | 182 |
| Dec 10, 2025 | 12.55 | 13.10 | 12.40 | 13.10 | 13.10 | 1.16% | 1,489 |
| Dec 9, 2025 | 13.00 | 13.00 | 12.40 | 12.95 | 12.95 | 3.19% | 230 |
| Dec 8, 2025 | 13.00 | 13.00 | 12.55 | 12.55 | 12.55 | 0.40% | 179 |
| 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 |