Feerum S.A. (WSE:FEE)
Poland
· Delayed Price · Currency is PLN 14.00
+0.90 (6.87%)
Apr 28, 2026, 5:00 PM CET
Feerum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 6.87% | 576 |
| Apr 27, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 51 |
| Apr 24, 2026 | 14.30 | 14.30 | 12.90 | 12.90 | 12.90 | -9.79% | 313 |
| Apr 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2 |
| Apr 22, 2026 | 14.20 | 14.30 | 13.75 | 14.30 | 14.30 | 4.00% | 4,754 |
| Apr 21, 2026 | 12.55 | 13.80 | 12.55 | 13.75 | 13.75 | 5.36% | 2,301 |
| Apr 20, 2026 | 14.00 | 14.20 | 12.85 | 13.05 | 13.05 | -8.10% | 932 |
| Apr 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 4 |
| Apr 16, 2026 | 13.70 | 14.30 | 13.30 | 14.20 | 14.20 | -0.70% | 2,608 |
| Apr 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 4 |
| Apr 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 20 |
| Apr 13, 2026 | 13.85 | 14.30 | 13.80 | 14.30 | 14.30 | 4.38% | 836 |
| Apr 10, 2026 | 13.70 | 13.75 | 13.60 | 13.70 | 13.70 | -1.08% | 314 |
| Apr 9, 2026 | 13.80 | 13.85 | 13.50 | 13.85 | 13.85 | 0.36% | 678 |
| Apr 8, 2026 | 13.60 | 13.80 | 13.40 | 13.80 | 13.80 | 1.85% | 664 |
| Apr 7, 2026 | 12.70 | 13.55 | 12.70 | 13.55 | 13.55 | 2.65% | 5,918 |
| Apr 2, 2026 | 13.20 | 13.60 | 13.20 | 13.20 | 13.20 | 2.33% | 29 |
| Apr 1, 2026 | 12.90 | 12.95 | 12.55 | 12.90 | 12.90 | 4.03% | 2,736 |
| Mar 31, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.50% | 6 |
| Mar 30, 2026 | 12.95 | 12.95 | 12.40 | 12.85 | 12.85 | -0.77% | 40 |
| Mar 27, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 4 |
| Mar 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 14 |
| Mar 25, 2026 | 12.95 | 12.95 | 12.50 | 12.95 | 12.95 | - | 5 |
| Mar 24, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | 5 |
| Mar 23, 2026 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | -2.99% | 1,429 |
| Mar 20, 2026 | 13.65 | 13.65 | 13.00 | 13.40 | 13.40 | -0.37% | 105 |
| Mar 19, 2026 | 13.65 | 13.65 | 12.85 | 13.45 | 13.45 | -1.47% | 627 |
| Mar 18, 2026 | 13.65 | 13.65 | 13.00 | 13.65 | 13.65 | 1.11% | 975 |
| Mar 17, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -1.10% | 105 |
| Mar 16, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - | 4 |
| Mar 13, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% | 60 |
| Mar 12, 2026 | 13.85 | 13.85 | 13.10 | 13.70 | 13.70 | -1.44% | 2,752 |
| Mar 11, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.36% | 6 |
| Mar 10, 2026 | 14.90 | 14.90 | 13.45 | 13.95 | 13.95 | -6.38% | 6,799 |
| Mar 9, 2026 | 14.85 | 14.90 | 14.00 | 14.90 | 14.90 | - | 1,370 |
| 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 |