Freemind Spolka Akcyjna (WSE:FRM)
Poland
· Delayed Price · Currency is PLN 5.50
+0.20 (3.77%)
At close: Apr 28, 2026
Freemind Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 191 |
| Apr 27, 2026 | 5.30 | 5.34 | 5.02 | 5.30 | 5.30 | - | 2,030 |
| Apr 24, 2026 | 5.04 | 5.30 | 5.04 | 5.30 | 5.30 | 1.92% | 345 |
| Apr 23, 2026 | 4.80 | 5.28 | 4.75 | 5.20 | 5.20 | 4.42% | 2,104 |
| Apr 22, 2026 | 5.12 | 5.12 | 4.52 | 4.98 | 4.98 | -3.86% | 2,053 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.18 | 5.18 | 5.18 | -0.38% | 25 |
| Apr 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -5.45% | 2 |
| Apr 17, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 4.96% | 7 |
| Apr 16, 2026 | 5.50 | 5.50 | 5.24 | 5.24 | 5.24 | -4.73% | 188 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 215 |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 8 |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 740 |
| Apr 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 10 |
| Apr 9, 2026 | 5.32 | 5.58 | 5.32 | 5.50 | 5.50 | 3.77% | 731 |
| Apr 8, 2026 | 5.64 | 5.64 | 4.72 | 5.30 | 5.30 | -5.36% | 1,028 |
| Apr 7, 2026 | 5.80 | 5.80 | 5.00 | 5.60 | 5.60 | -3.11% | 4,128 |
| Apr 2, 2026 | 6.18 | 6.18 | 5.78 | 5.78 | 5.78 | -6.77% | 160 |
| Apr 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| Mar 31, 2026 | 5.60 | 6.20 | 5.60 | 6.20 | 6.20 | 10.71% | 305 |
| Mar 30, 2026 | 5.88 | 5.88 | 5.60 | 5.60 | 5.60 | -4.76% | 130 |
| Mar 27, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -1.01% | 169 |
| Mar 25, 2026 | 6.12 | 6.28 | 5.94 | 5.94 | 5.94 | -2.94% | 140 |
| Mar 24, 2026 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 1.32% | 16 |
| Mar 23, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 10 |
| Mar 20, 2026 | 6.36 | 6.36 | 6.04 | 6.04 | 6.04 | -5.03% | 247 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.36 | 6.36 | 6.36 | -2.15% | 80 |
| Mar 16, 2026 | 6.40 | 6.98 | 6.40 | 6.50 | 6.50 | 3.17% | 549 |
| Mar 11, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 21 |
| Mar 10, 2026 | 6.00 | 7.00 | 6.00 | 6.10 | 6.10 | 3.74% | 2,271 |
| Mar 9, 2026 | 5.76 | 5.88 | 5.76 | 5.88 | 5.88 | 1.73% | 242 |
| Mar 6, 2026 | 6.06 | 6.06 | 5.78 | 5.78 | 5.78 | -3.67% | 45 |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 127 |
| Mar 4, 2026 | 6.62 | 6.62 | 5.32 | 5.80 | 5.80 | -13.43% | 2,560 |
| Mar 2, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 605 |
| Feb 27, 2026 | 6.76 | 7.30 | 6.76 | 7.00 | 7.00 | 4.48% | 380 |
| Feb 26, 2026 | 6.80 | 7.76 | 6.70 | 6.70 | 6.70 | -0.59% | 1,886 |
| Feb 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.60% | 10 |
| Feb 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.01% | 2 |
| Feb 20, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -2.24% | 25 |
| Feb 19, 2026 | 6.86 | 7.14 | 6.86 | 7.14 | 7.14 | 9.51% | 700 |
| Feb 17, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -7.39% | 21 |
| Feb 16, 2026 | 6.40 | 7.20 | 6.14 | 7.04 | 7.04 | 15.41% | 656 |
| Feb 13, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 25 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | -6.06% | 31 |
| Feb 11, 2026 | 6.92 | 6.92 | 6.60 | 6.60 | 6.60 | -5.17% | 30 |
| Feb 10, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 0.29% | 6 |
| Feb 9, 2026 | 6.20 | 6.98 | 6.20 | 6.94 | 6.94 | 14.90% | 1,002 |
| Feb 6, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -5.63% | 5 |
| Feb 5, 2026 | 6.40 | 6.40 | 6.10 | 6.40 | 6.40 | -0.62% | 32 |
| Feb 4, 2026 | 5.84 | 6.44 | 5.84 | 6.44 | 6.44 | 11.03% | 633 |
| Feb 3, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -6.45% | 219 |
| Feb 2, 2026 | 6.26 | 6.26 | 5.10 | 6.20 | 6.20 | -0.96% | 984 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.22 | 6.26 | 6.26 | -5.15% | 126 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 10 |
| Jan 28, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1 |
| Jan 26, 2026 | 6.66 | 6.66 | 6.50 | 6.50 | 6.50 | -2.40% | 11 |
| Jan 23, 2026 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | 4.06% | 400 |
| Jan 22, 2026 | 6.70 | 6.80 | 6.40 | 6.40 | 6.40 | -4.48% | 1,070 |
| Jan 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 10 |
| Jan 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 10 |
| Jan 19, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 8.06% | 217 |
| Jan 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.34% | 2 |
| Jan 15, 2026 | 6.54 | 6.62 | 6.54 | 6.62 | 6.62 | 1.22% | 590 |
| Jan 14, 2026 | 7.18 | 7.50 | 6.00 | 6.54 | 6.54 | -6.57% | 5,304 |
| Jan 13, 2026 | 7.02 | 7.30 | 7.00 | 7.00 | 7.00 | - | 66 |
| Jan 12, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -10.26% | 2,393 |
| Jan 9, 2026 | 7.36 | 8.20 | 7.36 | 7.80 | 7.80 | 5.98% | 1,647 |
| Jan 8, 2026 | 7.78 | 7.78 | 7.02 | 7.36 | 7.36 | -6.36% | 331 |
| Jan 7, 2026 | 7.60 | 7.86 | 7.60 | 7.86 | 7.86 | 3.42% | 311 |
| Jan 5, 2026 | 7.06 | 7.60 | 7.06 | 7.60 | 7.60 | 7.65% | 302 |
| Jan 2, 2026 | 7.00 | 8.40 | 7.00 | 7.06 | 7.06 | 0.86% | 675 |
| Dec 29, 2025 | 6.78 | 7.00 | 6.78 | 7.00 | 7.00 | 6.06% | 37 |
| Dec 23, 2025 | 6.56 | 6.60 | 6.56 | 6.60 | 6.60 | -6.25% | 215 |
| Dec 22, 2025 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 2.03% | 150 |
| Dec 19, 2025 | 7.50 | 7.50 | 6.50 | 6.90 | 6.90 | -8.00% | 1,459 |
| Dec 18, 2025 | 7.30 | 7.90 | 7.30 | 7.50 | 7.50 | 6.84% | 1,557 |
| Dec 16, 2025 | 7.44 | 7.90 | 7.02 | 7.02 | 7.02 | -5.65% | 1,360 |
| Dec 15, 2025 | 6.66 | 7.44 | 6.66 | 7.44 | 7.44 | 11.71% | 605 |
| Dec 12, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - | 5 |
| Dec 11, 2025 | 6.66 | 6.94 | 6.66 | 6.66 | 6.66 | - | 22 |
| Dec 10, 2025 | 6.90 | 6.98 | 6.66 | 6.66 | 6.66 | -2.06% | 642 |
| Dec 9, 2025 | 7.40 | 7.40 | 6.80 | 6.80 | 6.80 | -8.11% | 638 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.06 | 7.40 | 7.40 | 2.78% | 213 |
| Dec 5, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 22 |
| Dec 4, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -6.41% | 18 |
| Dec 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 5 |
| Dec 1, 2025 | 7.20 | 7.94 | 7.16 | 7.80 | 7.80 | 8.33% | 1,681 |
| Nov 28, 2025 | 7.12 | 7.64 | 7.12 | 7.20 | 7.20 | 3.15% | 1,252 |
| Nov 27, 2025 | 6.50 | 7.20 | 6.50 | 6.98 | 6.98 | 8.72% | 2,088 |
| Nov 26, 2025 | 6.78 | 6.88 | 6.00 | 6.42 | 6.42 | -6.69% | 1,354 |
| Nov 25, 2025 | 6.90 | 7.00 | 6.12 | 6.88 | 6.88 | 2.69% | 2,611 |
| Nov 24, 2025 | 8.30 | 8.30 | 6.64 | 6.70 | 6.70 | -24.72% | 3,833 |
| Nov 21, 2025 | 7.90 | 9.00 | 7.02 | 8.90 | 8.90 | 18.04% | 2,282 |
| Nov 20, 2025 | 8.80 | 9.92 | 7.54 | 7.54 | 7.54 | -13.93% | 1,899 |
| Nov 19, 2025 | 7.98 | 8.78 | 7.50 | 8.76 | 8.76 | 18.38% | 1,994 |
| Nov 18, 2025 | 7.00 | 7.98 | 7.00 | 7.40 | 7.40 | 8.82% | 1,173 |
| Nov 17, 2025 | 6.40 | 7.00 | 6.40 | 6.80 | 6.80 | 9.68% | 1,477 |
| Nov 14, 2025 | 6.84 | 6.84 | 6.16 | 6.20 | 6.20 | -11.17% | 1,383 |
| Nov 13, 2025 | 6.90 | 7.94 | 6.20 | 6.98 | 6.98 | -5.68% | 3,062 |
| Nov 12, 2025 | 6.50 | 7.40 | 6.46 | 7.40 | 7.40 | 13.85% | 802 |