Forever Entertainment S.A. (WSE:FOR)
Poland
· Delayed Price · Currency is PLN 2.680
-0.030 (-1.11%)
At close: Dec 5, 2025
Forever Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -1.11% | 9,105 |
| Dec 4, 2025 | 2.78 | 2.78 | 2.65 | 2.71 | 2.71 | -1.09% | 8,904 |
| Dec 3, 2025 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | -2.14% | 4,331 |
| Dec 2, 2025 | 2.73 | 2.80 | 2.60 | 2.80 | 2.80 | 0.72% | 25,564 |
| Dec 1, 2025 | 2.77 | 2.80 | 2.72 | 2.78 | 2.78 | 0.36% | 6,030 |
| Nov 28, 2025 | 2.78 | 2.78 | 2.74 | 2.77 | 2.77 | -0.36% | 6,239 |
| Nov 27, 2025 | 2.81 | 2.81 | 2.74 | 2.78 | 2.78 | - | 18,761 |
| Nov 26, 2025 | 2.73 | 2.78 | 2.72 | 2.78 | 2.78 | 2.21% | 7,209 |
| Nov 25, 2025 | 2.79 | 2.79 | 2.72 | 2.72 | 2.72 | -1.81% | 7,692 |
| Nov 24, 2025 | 2.80 | 2.81 | 2.76 | 2.77 | 2.77 | -1.42% | 7,281 |
| Nov 21, 2025 | 2.85 | 2.99 | 2.74 | 2.81 | 2.81 | -1.06% | 22,322 |
| Nov 20, 2025 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | -0.35% | 3,520 |
| Nov 19, 2025 | 2.83 | 2.93 | 2.83 | 2.85 | 2.85 | 0.71% | 11,191 |
| Nov 18, 2025 | 2.89 | 2.89 | 2.82 | 2.83 | 2.83 | -1.74% | 9,417 |
| Nov 17, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.35% | 3,913 |
| Nov 14, 2025 | 2.88 | 2.90 | 2.87 | 2.87 | 2.87 | -0.35% | 14,802 |
| Nov 13, 2025 | 2.90 | 2.90 | 2.87 | 2.88 | 2.88 | -0.69% | 6,021 |
| Nov 12, 2025 | 2.88 | 2.90 | 2.82 | 2.90 | 2.90 | - | 7,533 |
| Nov 10, 2025 | 2.88 | 2.90 | 2.86 | 2.90 | 2.90 | 0.69% | 2,008 |
| Nov 7, 2025 | 2.90 | 2.94 | 2.86 | 2.88 | 2.88 | -1.03% | 9,150 |
| Nov 6, 2025 | 2.93 | 2.93 | 2.91 | 2.91 | 2.91 | -1.36% | 6,342 |
| Nov 5, 2025 | 2.94 | 2.96 | 2.92 | 2.95 | 2.95 | - | 3,291 |
| Nov 4, 2025 | 3.00 | 3.00 | 2.90 | 2.95 | 2.95 | -1.67% | 8,976 |
| Nov 3, 2025 | 3.02 | 3.09 | 2.97 | 3.00 | 3.00 | - | 40,371 |
| Oct 31, 2025 | 2.95 | 3.00 | 2.91 | 3.00 | 3.00 | 1.69% | 6,507 |
| Oct 30, 2025 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | 1.37% | 654 |
| Oct 29, 2025 | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -1.02% | 3,389 |
| Oct 28, 2025 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 668 |
| Oct 27, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | -1.36% | 25,518 |
| Oct 24, 2025 | 2.98 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | 21,840 |
| Oct 23, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 1,780 |
| Oct 22, 2025 | 2.97 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 51,857 |
| Oct 21, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | 0.34% | 6,550 |
| Oct 20, 2025 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 5,710 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 20,992 |
| Oct 16, 2025 | 2.97 | 3.04 | 2.97 | 2.97 | 2.97 | - | 12,166 |
| Oct 15, 2025 | 2.97 | 3.03 | 2.93 | 2.97 | 2.97 | -0.34% | 18,530 |
| Oct 14, 2025 | 2.98 | 3.04 | 2.96 | 2.98 | 2.98 | -0.33% | 39,586 |
| Oct 13, 2025 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | 0.34% | 3,928 |
| Oct 10, 2025 | 2.98 | 3.04 | 2.98 | 2.98 | 2.98 | -1.97% | 22,182 |
| Oct 9, 2025 | 2.92 | 3.07 | 2.92 | 3.04 | 3.04 | 4.11% | 27,637 |
| Oct 8, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | 1.04% | 5,376 |
| Oct 7, 2025 | 2.88 | 2.90 | 2.87 | 2.89 | 2.89 | - | 8,182 |
| Oct 6, 2025 | 2.90 | 2.90 | 2.88 | 2.89 | 2.89 | -0.69% | 2,350 |
| Oct 3, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -2.02% | 3,063 |
| Oct 2, 2025 | 2.93 | 2.97 | 2.87 | 2.97 | 2.97 | 1.37% | 25,052 |
| Oct 1, 2025 | 2.92 | 2.94 | 2.91 | 2.93 | 2.93 | 0.34% | 3,638 |
| Sep 30, 2025 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.68% | 5,400 |
| Sep 29, 2025 | 2.96 | 3.00 | 2.92 | 2.97 | 2.97 | 2.77% | 4,448 |
| Sep 26, 2025 | 2.97 | 2.97 | 2.86 | 2.89 | 2.89 | -1.70% | 13,598 |
| Sep 25, 2025 | 2.94 | 2.94 | 2.84 | 2.94 | 2.94 | -1.01% | 23,398 |
| Sep 24, 2025 | 3.01 | 3.01 | 2.92 | 2.97 | 2.97 | -1.98% | 15,583 |
| Sep 23, 2025 | 3.02 | 3.05 | 2.97 | 3.03 | 3.03 | -0.33% | 3,958 |
| Sep 22, 2025 | 3.05 | 3.05 | 2.98 | 3.04 | 3.04 | - | 7,531 |
| Sep 19, 2025 | 3.20 | 3.20 | 2.86 | 3.04 | 3.04 | -5.00% | 85,190 |
| Sep 18, 2025 | 3.19 | 3.22 | 3.19 | 3.20 | 3.20 | - | 3,870 |
| Sep 17, 2025 | 3.16 | 3.22 | 3.15 | 3.20 | 3.20 | -0.62% | 3,318 |
| Sep 16, 2025 | 3.21 | 3.23 | 3.17 | 3.22 | 3.16 | - | 6,089 |
| Sep 15, 2025 | 3.24 | 3.26 | 3.22 | 3.22 | 3.16 | -0.31% | 12,127 |
| Sep 12, 2025 | 3.18 | 3.23 | 3.18 | 3.23 | 3.17 | 1.57% | 5,492 |
| Sep 11, 2025 | 3.18 | 3.27 | 3.18 | 3.18 | 3.12 | -0.63% | 9,419 |
| Sep 10, 2025 | 3.31 | 3.31 | 3.16 | 3.20 | 3.14 | -4.19% | 11,031 |
| Sep 9, 2025 | 3.24 | 3.34 | 3.18 | 3.34 | 3.28 | 3.41% | 19,853 |
| Sep 8, 2025 | 3.17 | 3.23 | 3.15 | 3.23 | 3.17 | 1.57% | 21,472 |
| Sep 5, 2025 | 3.19 | 3.43 | 3.18 | 3.18 | 3.12 | - | 47,701 |
| Sep 4, 2025 | 3.12 | 3.18 | 3.10 | 3.18 | 3.12 | 0.95% | 2,500 |
| Sep 3, 2025 | 3.13 | 3.15 | 3.10 | 3.15 | 3.09 | - | 1,504 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | 3.09 | -0.94% | 2,375 |
| Sep 1, 2025 | 3.16 | 3.18 | 3.10 | 3.18 | 3.12 | 0.32% | 7,310 |
| Aug 29, 2025 | 3.09 | 3.18 | 3.08 | 3.17 | 3.11 | 6.02% | 27,036 |
| Aug 28, 2025 | 3.00 | 3.02 | 2.95 | 2.99 | 2.93 | - | 5,348 |
| Aug 27, 2025 | 3.02 | 3.04 | 2.94 | 2.99 | 2.93 | -0.99% | 8,490 |
| Aug 26, 2025 | 3.08 | 3.11 | 3.01 | 3.02 | 2.96 | -1.95% | 4,687 |
| Aug 25, 2025 | 3.05 | 3.10 | 2.96 | 3.08 | 3.02 | 0.98% | 5,086 |
| Aug 22, 2025 | 3.05 | 3.06 | 3.00 | 3.05 | 2.99 | -0.33% | 1,198 |
| Aug 21, 2025 | 3.01 | 3.15 | 2.93 | 3.06 | 3.00 | -2.55% | 24,836 |
| Aug 20, 2025 | 3.03 | 3.14 | 3.00 | 3.14 | 3.08 | 3.97% | 43,006 |
| Aug 19, 2025 | 3.00 | 3.07 | 2.98 | 3.02 | 2.96 | 0.33% | 37,996 |
| Aug 18, 2025 | 3.00 | 3.13 | 2.99 | 3.01 | 2.95 | -1.95% | 7,958 |
| Aug 14, 2025 | 3.18 | 3.23 | 2.99 | 3.07 | 3.01 | -4.36% | 63,608 |
| Aug 13, 2025 | 3.13 | 3.23 | 3.13 | 3.21 | 3.15 | 0.63% | 4,330 |
| Aug 12, 2025 | 3.15 | 3.19 | 3.13 | 3.19 | 3.13 | -0.31% | 2,090 |
| Aug 11, 2025 | 3.23 | 3.23 | 3.10 | 3.20 | 3.14 | -0.93% | 17,881 |
| Aug 8, 2025 | 3.35 | 3.38 | 2.84 | 3.23 | 3.17 | -4.72% | 41,740 |
| Aug 7, 2025 | 3.46 | 3.46 | 3.30 | 3.39 | 3.33 | -1.17% | 13,742 |
| Aug 6, 2025 | 3.42 | 3.49 | 3.42 | 3.43 | 3.37 | 0.29% | 9,210 |
| Aug 5, 2025 | 3.40 | 3.46 | 3.38 | 3.42 | 3.36 | 0.59% | 15,215 |
| Aug 4, 2025 | 3.44 | 3.46 | 3.40 | 3.40 | 3.34 | -1.16% | 10,035 |
| Aug 1, 2025 | 3.51 | 3.52 | 3.44 | 3.44 | 3.38 | -1.43% | 5,720 |
| Jul 31, 2025 | 3.47 | 3.50 | 3.42 | 3.49 | 3.42 | 1.45% | 4,100 |
| Jul 30, 2025 | 3.46 | 3.49 | 3.44 | 3.44 | 3.38 | -0.29% | 798 |
| Jul 29, 2025 | 3.40 | 3.52 | 3.40 | 3.45 | 3.39 | 1.47% | 1,891 |
| Jul 28, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.34 | -0.87% | 7,377 |
| Jul 25, 2025 | 3.45 | 3.49 | 3.43 | 3.43 | 3.37 | -0.58% | 1,279 |
| Jul 24, 2025 | 3.47 | 3.47 | 3.40 | 3.45 | 3.39 | -0.29% | 2,655 |
| Jul 23, 2025 | 3.52 | 3.52 | 3.39 | 3.46 | 3.40 | -1.14% | 10,708 |
| Jul 22, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.43 | 1.16% | 3,069 |
| Jul 21, 2025 | 3.53 | 3.53 | 3.46 | 3.46 | 3.40 | -1.98% | 1,463 |
| Jul 18, 2025 | 3.48 | 3.53 | 3.48 | 3.53 | 3.46 | 1.44% | 863 |
| Jul 17, 2025 | 3.47 | 3.53 | 3.46 | 3.48 | 3.42 | -0.85% | 2,065 |