Forbuild SA (WSE:FRB)
Poland
· Delayed Price · Currency is PLN 4.280
0.00 (0.00%)
At close: Dec 1, 2025
Forbuild Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | 34 |
| Nov 28, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 956 |
| Nov 27, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -0.46% | 373 |
| Nov 26, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 142 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 43 |
| Nov 20, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | 185 |
| Nov 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 11 |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 115 |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | 22 |
| Nov 7, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | 10 |
| Nov 5, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 10 |
| Oct 20, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 21 |
| Oct 15, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | 19 |
| Oct 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 400 |
| Oct 13, 2025 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | - | 230 |
| Oct 10, 2025 | 4.50 | 4.50 | 4.32 | 4.50 | 4.50 | - | 15 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 291 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.32 | 4.50 | 4.50 | 4.65% | 125 |
| Oct 6, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 255 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 5 |
| Oct 2, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | 240 |
| Oct 1, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.94% | 22 |
| Sep 30, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | 0.49% | 542 |
| Sep 29, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -2.38% | 612 |
| Sep 26, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 550 |
| Sep 25, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -4.44% | 310 |
| Sep 24, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 89 |
| Sep 23, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 1,636 |
| Sep 22, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 374 |
| Sep 19, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 10 |
| Sep 15, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | - | 530 |
| Sep 10, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 3 |
| Aug 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 245 |
| Aug 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 170 |
| Aug 22, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 22 |
| Aug 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 100 |
| Aug 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 5 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 500 |
| Jul 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 544 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | 300 |
| Jul 15, 2025 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 1,066 |
| Jul 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 497 |
| Jul 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 3 |
| Jul 7, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | -2.08% | 209 |
| Jul 4, 2025 | 4.62 | 4.80 | 4.62 | 4.80 | 4.47 | 3.90% | 104 |
| Jul 3, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.30 | -3.75% | 11 |
| Jun 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | - | 3 |
| Jun 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | 4.35% | 60 |
| Jun 24, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.28 | - | 380 |
| Jun 23, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.28 | - | 549 |
| Jun 20, 2025 | 4.70 | 4.80 | 4.60 | 4.60 | 4.28 | -1.29% | 49 |
| Jun 12, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.34 | -0.85% | 1,315 |
| Jun 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.38 | - | 100 |
| Jun 10, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.38 | -2.08% | 1,000 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.47 | - | 505 |
| Jun 6, 2025 | 5.00 | 5.00 | 4.60 | 4.80 | 4.47 | -4.00% | 544 |
| Jun 5, 2025 | 4.80 | 5.30 | 4.80 | 5.00 | 4.66 | 8.70% | 1,049 |