Frozen Way Spolka Akcyjna (WSE:FRW)
Poland
· Delayed Price · Currency is PLN 38.20
-0.20 (-0.52%)
At close: Mar 6, 2026
Frozen Way Spolka Akcyjna Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.00 | 38.20 | 37.20 | 38.20 | 38.20 | -0.52% | 256 |
| Mar 5, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | -1.79% | 56 |
| Mar 4, 2026 | 39.10 | 39.10 | 36.80 | 39.10 | 39.10 | -0.26% | 1,243 |
| Mar 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.76% | 5 |
| Mar 2, 2026 | 39.50 | 39.50 | 38.00 | 39.50 | 39.50 | -2.47% | 1,075 |
| Feb 27, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.25% | 1 |
| Feb 25, 2026 | 39.50 | 40.40 | 38.90 | 40.40 | 40.40 | -0.49% | 121 |
| Feb 24, 2026 | 40.80 | 40.80 | 39.10 | 40.60 | 40.60 | -0.73% | 177 |
| Feb 23, 2026 | 39.90 | 40.90 | 39.90 | 40.90 | 40.90 | 2.25% | 442 |
| Feb 20, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 1 |
| Feb 19, 2026 | 38.80 | 40.20 | 38.80 | 40.20 | 40.20 | 0.50% | 32 |
| Feb 18, 2026 | 39.40 | 40.00 | 38.50 | 40.00 | 40.00 | -0.99% | 304 |
| Feb 17, 2026 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.25% | 44 |
| Feb 16, 2026 | 39.40 | 40.50 | 39.10 | 40.50 | 40.50 | 2.53% | 542 |
| Feb 13, 2026 | 39.60 | 39.70 | 38.70 | 39.50 | 39.50 | -1.99% | 75 |
| Feb 10, 2026 | 38.00 | 40.30 | 37.70 | 40.30 | 40.30 | 2.03% | 1,315 |
| Feb 9, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.28% | 1 |
| Feb 6, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | 552 |
| Feb 5, 2026 | 37.80 | 39.00 | 37.50 | 39.00 | 39.00 | 0.52% | 229 |
| Feb 4, 2026 | 38.40 | 38.80 | 38.00 | 38.80 | 38.80 | 1.04% | 84 |
| Feb 3, 2026 | 38.40 | 38.40 | 37.70 | 38.40 | 38.40 | -0.52% | 76 |
| Feb 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 2.93% | 1 |
| Jan 30, 2026 | 37.60 | 37.60 | 37.50 | 37.50 | 37.50 | -2.34% | 7 |
| Jan 29, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | 10 |
| Jan 28, 2026 | 37.30 | 38.60 | 37.30 | 38.60 | 38.60 | -0.26% | 4 |
| Jan 26, 2026 | 37.50 | 38.70 | 37.30 | 38.70 | 38.70 | 3.20% | 209 |
| Jan 23, 2026 | 37.50 | 37.50 | 37.30 | 37.50 | 37.50 | - | 170 |
| Jan 22, 2026 | 37.10 | 37.50 | 37.00 | 37.50 | 37.50 | 0.27% | 279 |
| Jan 21, 2026 | 37.50 | 37.50 | 37.40 | 37.40 | 37.40 | - | 147 |
| Jan 20, 2026 | 37.90 | 38.50 | 37.30 | 37.40 | 37.40 | -1.32% | 744 |
| Jan 19, 2026 | 37.90 | 38.70 | 37.40 | 37.90 | 37.90 | -0.26% | 1,340 |
| Jan 16, 2026 | 38.30 | 38.80 | 37.60 | 38.00 | 38.00 | -2.56% | 1,070 |
| Jan 15, 2026 | 38.30 | 39.00 | 38.30 | 39.00 | 39.00 | 0.26% | 411 |
| Jan 14, 2026 | 38.80 | 38.90 | 38.30 | 38.90 | 38.90 | 0.52% | 14 |
| Jan 13, 2026 | 38.20 | 38.70 | 38.10 | 38.70 | 38.70 | -0.77% | 1,154 |
| Jan 12, 2026 | 38.60 | 39.80 | 38.20 | 39.00 | 39.00 | 1.56% | 743 |
| Jan 9, 2026 | 38.30 | 38.40 | 38.30 | 38.40 | 38.40 | 0.26% | 103 |
| Jan 8, 2026 | 38.60 | 38.60 | 38.00 | 38.30 | 38.30 | -0.52% | 280 |
| Jan 7, 2026 | 38.40 | 38.60 | 38.40 | 38.50 | 38.50 | -0.26% | 200 |
| Jan 5, 2026 | 38.60 | 38.60 | 38.10 | 38.60 | 38.60 | - | 1,378 |
| Jan 2, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.26% | 14 |
| Dec 30, 2025 | 38.60 | 38.70 | 37.50 | 38.70 | 38.70 | -0.26% | 302 |
| Dec 29, 2025 | 38.80 | 38.90 | 38.60 | 38.80 | 38.80 | 0.78% | 42 |
| Dec 23, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.77% | 121 |
| Dec 22, 2025 | 38.40 | 38.80 | 38.20 | 38.80 | 38.80 | 1.04% | 303 |
| Dec 19, 2025 | 37.70 | 38.40 | 37.70 | 38.40 | 38.40 | 1.05% | 854 |
| Dec 18, 2025 | 38.00 | 38.00 | 37.70 | 38.00 | 38.00 | - | 770 |
| Dec 17, 2025 | 38.40 | 38.70 | 37.70 | 38.00 | 38.00 | -0.52% | 1,393 |
| Dec 16, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | 210 |
| Dec 15, 2025 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -0.78% | 163 |
| Dec 12, 2025 | 38.10 | 38.30 | 36.90 | 38.30 | 38.30 | 0.52% | 292 |
| Dec 11, 2025 | 38.20 | 38.20 | 38.10 | 38.10 | 38.10 | -2.06% | 42 |
| Dec 9, 2025 | 38.80 | 38.90 | 38.80 | 38.90 | 38.90 | 0.26% | 51 |
| Dec 8, 2025 | 38.50 | 38.80 | 37.70 | 38.80 | 38.80 | 0.26% | 97 |
| Dec 5, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.26% | 1 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.26% | 2 |
| Dec 3, 2025 | 38.70 | 38.70 | 37.50 | 38.70 | 38.70 | - | 447 |
| Dec 2, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -1.78% | 670 |
| Nov 28, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.81% | 1 |
| Nov 27, 2025 | 39.50 | 39.50 | 38.70 | 38.70 | 38.70 | -2.03% | 821 |
| Nov 25, 2025 | 39.00 | 39.50 | 38.40 | 39.50 | 39.50 | -1.00% | 185 |
| Nov 24, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - | 1 |
| Nov 21, 2025 | 39.60 | 39.90 | 38.60 | 39.90 | 39.90 | 0.25% | 302 |
| Nov 20, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.25% | 1 |
| Nov 19, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.25% | 1 |
| Nov 18, 2025 | 39.80 | 39.80 | 39.10 | 39.80 | 39.80 | - | 126 |
| Nov 17, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.76% | 2 |
| Nov 14, 2025 | 40.00 | 40.00 | 39.30 | 39.50 | 39.50 | -1.25% | 59 |
| Nov 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.76% | 5 |
| Nov 12, 2025 | 40.00 | 40.00 | 39.70 | 39.70 | 39.70 | -1.00% | 4 |
| Nov 7, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.23% | 1 |
| Nov 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.49% | 1 |
| Nov 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.74% | 1 |
| Nov 3, 2025 | 39.80 | 40.50 | 39.40 | 40.50 | 40.50 | 1.50% | 77 |
| Oct 31, 2025 | 38.90 | 39.90 | 37.60 | 39.90 | 39.90 | 2.05% | 473 |
| Oct 30, 2025 | 39.30 | 39.30 | 36.70 | 39.10 | 39.10 | 0.77% | 904 |
| Oct 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 2 |
| Oct 28, 2025 | 38.90 | 38.90 | 38.80 | 38.80 | 38.80 | - | 48 |
| Oct 27, 2025 | 38.70 | 38.80 | 38.60 | 38.80 | 38.80 | -1.02% | 83 |
| Oct 24, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | - | 151 |
| Oct 23, 2025 | 39.20 | 39.20 | 39.10 | 39.20 | 39.20 | 0.26% | 77 |
| Oct 22, 2025 | 39.00 | 39.20 | 38.80 | 39.10 | 39.10 | - | 195 |
| Oct 21, 2025 | 39.00 | 39.30 | 39.00 | 39.10 | 39.10 | - | 27 |
| Oct 20, 2025 | 39.40 | 39.50 | 39.10 | 39.10 | 39.10 | -0.51% | 21 |
| Oct 17, 2025 | 39.60 | 39.60 | 39.00 | 39.30 | 39.30 | -0.51% | 360 |
| Oct 16, 2025 | 39.60 | 39.60 | 39.50 | 39.50 | 39.50 | -1.25% | 20 |
| Oct 15, 2025 | 40.10 | 40.10 | 39.60 | 40.00 | 40.00 | -0.25% | 71 |
| Oct 14, 2025 | 40.00 | 40.10 | 39.60 | 40.10 | 40.10 | 0.25% | 404 |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | 24 |
| Oct 10, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.25% | 4 |
| Oct 9, 2025 | 40.00 | 40.10 | 40.00 | 40.00 | 40.00 | - | 283 |
| Oct 8, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -1.23% | 110 |
| Oct 7, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 25 |
| Oct 6, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 0.75% | 2 |
| Oct 3, 2025 | 40.90 | 40.90 | 40.20 | 40.20 | 40.20 | -1.95% | 229 |
| Oct 2, 2025 | 41.10 | 41.10 | 41.00 | 41.00 | 41.00 | -0.24% | 13 |
| Sep 30, 2025 | 41.00 | 41.10 | 41.00 | 41.10 | 41.10 | 1.48% | 25 |
| Sep 29, 2025 | 40.40 | 41.00 | 40.40 | 40.50 | 40.50 | 0.25% | 250 |
| Sep 26, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.25% | 348 |
| Sep 25, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 1 |