Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland
· Delayed Price · Currency is PLN 13.00
+0.20 (1.56%)
At close: Dec 5, 2025
WSE:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.56% | 2,126 |
| Dec 4, 2025 | 12.60 | 13.20 | 12.60 | 12.80 | 12.80 | -0.78% | 9,238 |
| Dec 3, 2025 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 1,092 |
| Dec 2, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 199 |
| Dec 1, 2025 | 12.00 | 13.00 | 12.00 | 12.80 | 12.80 | 4.92% | 37,899 |
| Nov 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | 579 |
| Nov 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | 300 |
| Nov 26, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | -1.60% | 14,893 |
| Nov 21, 2025 | 12.30 | 12.50 | 12.10 | 12.50 | 12.50 | - | 606 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 10 |
| Nov 18, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 550 |
| Nov 17, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 2,820 |
| Nov 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 10 |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 10 |
| Nov 12, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 5,364 |
| Nov 10, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 26 |
| Nov 7, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 270 |
| Nov 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 36 |
| Nov 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2,410 |
| Nov 4, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | 124 |
| Nov 3, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | - | 3,341 |
| Oct 31, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 2,705 |
| Oct 30, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 4,454 |
| Oct 29, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 2,604 |
| Oct 28, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -1.56% | 4,003 |
| Oct 27, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 11 |
| Oct 24, 2025 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 193 |
| Oct 23, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 2.40% | 408 |
| Oct 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 10 |
| Oct 21, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | - | 477 |
| Oct 20, 2025 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 5,798 |
| Oct 17, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 16,882 |
| Oct 16, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 1,087 |
| Oct 15, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -1.56% | 56 |
| Oct 14, 2025 | 12.80 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 1,381 |
| Oct 13, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | -0.78% | 3,280 |
| Oct 10, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 1,120 |
| Oct 9, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 1,763 |
| Oct 8, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 369 |
| Oct 7, 2025 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 370 |
| Oct 6, 2025 | 12.50 | 12.70 | 12.30 | 12.60 | 12.60 | -0.79% | 3,650 |
| Oct 3, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 1.60% | 4,726 |
| Oct 2, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -1.57% | 2,035 |
| Oct 1, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 389 |
| Sep 30, 2025 | 12.40 | 12.80 | 12.40 | 12.70 | 12.70 | -0.78% | 565 |
| Sep 29, 2025 | 12.60 | 12.80 | 12.50 | 12.80 | 12.80 | - | 4,038 |
| Sep 26, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 6,580 |
| Sep 25, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | - | 3,834 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.40 | 12.70 | 12.70 | -0.78% | 18,941 |
| Sep 23, 2025 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -0.78% | 14,754 |
| Sep 22, 2025 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | -1.53% | 324 |
| Sep 19, 2025 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 0.77% | 4,136 |
| Sep 18, 2025 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | -0.76% | 645 |
| Sep 17, 2025 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 298 |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 10 |
| Sep 15, 2025 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 887 |
| Sep 12, 2025 | 12.90 | 13.20 | 12.50 | 13.00 | 13.00 | -1.52% | 4,438 |
| Sep 11, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 1,501 |
| Sep 10, 2025 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | -0.76% | 52 |
| Sep 9, 2025 | 12.80 | 13.30 | 12.60 | 13.20 | 13.20 | 3.12% | 3,900 |
| Sep 8, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 300 |
| Sep 4, 2025 | 12.70 | 12.70 | 12.30 | 12.70 | 12.70 | - | 1,027 |
| Sep 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 13 |
| Sep 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 30 |
| Sep 1, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 923 |
| Aug 29, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -1.54% | 66 |
| Aug 28, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | - | 8 |
| Aug 27, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | - | 18 |
| Aug 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Aug 25, 2025 | 12.90 | 13.00 | 12.70 | 13.00 | 13.00 | -0.76% | 569 |
| Aug 22, 2025 | 12.90 | 13.20 | 12.90 | 13.10 | 13.10 | -1.50% | 172 |
| Aug 21, 2025 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 2.31% | 8,810 |
| Aug 20, 2025 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 512 |
| Aug 19, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 0.78% | 230 |
| Aug 18, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - | 20,587 |
| Aug 14, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 104 |
| Aug 13, 2025 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 982 |
| Aug 12, 2025 | 12.90 | 12.90 | 12.50 | 12.80 | 12.80 | -0.78% | 4,401 |
| Aug 11, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | - | 128 |
| Aug 8, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | -0.77% | 800 |
| Aug 7, 2025 | 13.20 | 13.20 | 12.80 | 13.00 | 13.00 | -0.76% | 9,606 |
| Aug 6, 2025 | 12.90 | 13.40 | 12.80 | 13.10 | 13.10 | 0.77% | 22,562 |
| Aug 5, 2025 | 12.90 | 13.20 | 12.60 | 13.00 | 13.00 | 0.78% | 18,942 |
| Aug 4, 2025 | 11.90 | 12.90 | 11.70 | 12.90 | 12.90 | 8.40% | 4,716 |
| Aug 1, 2025 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | -2.46% | 604 |
| Jul 31, 2025 | 12.10 | 12.20 | 11.80 | 12.20 | 12.20 | 0.83% | 189 |
| Jul 30, 2025 | 12.10 | 12.10 | 11.80 | 12.10 | 12.10 | - | 10 |
| Jul 29, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | 4.31% | 87 |
| Jul 28, 2025 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -3.33% | 357 |
| Jul 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 400 |
| Jul 23, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | - | 101 |
| Jul 22, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 2.56% | 298 |
| Jul 21, 2025 | 11.40 | 11.70 | 11.30 | 11.70 | 11.70 | - | 165 |
| Jul 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 226 |
| Jul 16, 2025 | 11.60 | 11.90 | 11.40 | 11.80 | 11.80 | -1.67% | 523 |
| Jul 15, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | - | 277 |
| Jul 14, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | - | 89 |
| Jul 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 10 |
| Jul 10, 2025 | 11.60 | 12.10 | 11.60 | 12.10 | 12.10 | - | 59 |
| Jul 8, 2025 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | - | 208 |