Fabryki Sprzetu i Narzedzi Górniczych Grupa Kapitalowa FASING S.A. (WSE:FSG)
Poland
· Delayed Price · Currency is PLN 14.20
-0.20 (-1.39%)
Apr 29, 2026, 9:00 AM CET
WSE:FSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | 1.41% | 336 |
| Apr 27, 2026 | 14.40 | 14.40 | 13.70 | 14.20 | 14.20 | -4.05% | 2,038 |
| Apr 24, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 31 |
| Apr 23, 2026 | 15.00 | 15.00 | 14.00 | 14.40 | 14.40 | -4.00% | 2,631 |
| Apr 22, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | -0.66% | 153 |
| Apr 21, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -6.21% | 809 |
| Apr 20, 2026 | 14.50 | 16.10 | 14.10 | 16.10 | 16.10 | 14.18% | 4,565 |
| Apr 17, 2026 | 15.10 | 15.10 | 14.10 | 14.10 | 14.10 | -6.62% | 1,035 |
| Apr 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 10 |
| Apr 15, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | 15 |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 11 |
| Apr 13, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 222 |
| Apr 10, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | 115 |
| Apr 8, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | -1.32% | 461 |
| Apr 7, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 4.83% | 1 |
| Apr 2, 2026 | 15.20 | 15.20 | 14.50 | 14.50 | 14.50 | -4.61% | 118 |
| Apr 1, 2026 | 14.80 | 15.20 | 14.60 | 15.20 | 15.20 | - | 259 |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | 511 |
| Mar 30, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 409 |
| Mar 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | 10 |
| Mar 26, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 10 |
| Mar 25, 2026 | 15.00 | 15.40 | 14.70 | 15.40 | 15.40 | 2.67% | 726 |
| Mar 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 102 |
| Mar 23, 2026 | 15.20 | 15.20 | 14.20 | 15.00 | 15.00 | -3.23% | 1,370 |
| Mar 20, 2026 | 15.30 | 15.90 | 14.60 | 15.50 | 15.50 | 4.03% | 2,347 |
| Mar 19, 2026 | 15.00 | 16.00 | 14.90 | 14.90 | 14.90 | -3.25% | 2,696 |
| Mar 18, 2026 | 14.90 | 15.50 | 14.90 | 15.40 | 15.40 | -0.65% | 90 |
| Mar 17, 2026 | 15.40 | 15.50 | 14.10 | 15.50 | 15.50 | -4.32% | 507 |
| Mar 16, 2026 | 14.80 | 16.20 | 14.80 | 16.20 | 16.20 | 5.19% | 1,005 |
| Mar 12, 2026 | 14.40 | 15.40 | 14.40 | 15.40 | 15.40 | 2.67% | 1,195 |
| Mar 11, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 25 |
| Mar 10, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | - | 72 |
| Mar 9, 2026 | 14.30 | 15.10 | 14.30 | 15.10 | 15.10 | 1.34% | 979 |
| Mar 6, 2026 | 14.20 | 14.90 | 13.80 | 14.90 | 14.90 | - | 1,077 |
| Mar 4, 2026 | 14.80 | 14.90 | 14.20 | 14.90 | 14.90 | 3.47% | 827 |
| Mar 3, 2026 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -5.26% | 707 |
| Mar 2, 2026 | 15.00 | 15.70 | 14.50 | 15.20 | 15.20 | -1.94% | 1,983 |
| Feb 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | 10 |
| Feb 26, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | 76 |
| Feb 25, 2026 | 16.10 | 16.20 | 15.50 | 15.50 | 15.50 | -3.73% | 603 |
| Feb 24, 2026 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | -0.62% | 302 |
| Feb 23, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | 35 |
| Feb 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | 47 |
| Feb 19, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -1.84% | 1,223 |
| Feb 18, 2026 | 15.60 | 16.30 | 15.20 | 16.30 | 16.30 | 4.49% | 1,374 |
| Feb 17, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.65% | 203 |
| Feb 16, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | - | 44 |
| Feb 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 10 |
| Feb 12, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | 0.65% | 120 |
| Feb 11, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | - | 1,289 |
| Feb 10, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1,098 |
| Feb 9, 2026 | 15.50 | 15.50 | 15.00 | 15.40 | 15.40 | - | 274 |
| Feb 6, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | -0.65% | 108 |
| Feb 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.97% | 185 |
| Feb 4, 2026 | 14.90 | 15.50 | 14.90 | 15.20 | 15.20 | 1.33% | 20,635 |
| Feb 3, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | - | 104 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.40 | 15.00 | 15.00 | - | 271 |
| Jan 30, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 15.00 | - | 399 |
| Jan 29, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 0.67% | 472 |
| Jan 28, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | - | 347 |
| Jan 27, 2026 | 14.90 | 14.90 | 14.40 | 14.90 | 14.90 | - | 27 |
| Jan 26, 2026 | 15.00 | 15.00 | 14.40 | 14.90 | 14.90 | -0.67% | 316 |
| Jan 23, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 90 |
| Jan 22, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | -0.67% | 108 |
| Jan 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 10 |
| Jan 20, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -1.32% | 100 |
| Jan 19, 2026 | 15.30 | 15.30 | 14.30 | 15.10 | 15.10 | -0.66% | 1,795 |
| Jan 16, 2026 | 14.70 | 15.30 | 14.60 | 15.20 | 15.20 | 3.40% | 4,571 |
| Jan 15, 2026 | 13.90 | 14.80 | 13.90 | 14.70 | 14.70 | 5.76% | 4,610 |
| Jan 14, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | 2.96% | 99 |
| Jan 13, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -6.25% | 1,144 |
| Jan 12, 2026 | 14.40 | 14.40 | 14.10 | 14.40 | 14.40 | 0.70% | 673 |
| Jan 9, 2026 | 14.20 | 14.30 | 14.00 | 14.30 | 14.30 | 2.88% | 636 |
| Jan 8, 2026 | 14.10 | 14.30 | 13.30 | 13.90 | 13.90 | 2.96% | 2,686 |
| Jan 7, 2026 | 14.30 | 14.30 | 13.50 | 13.50 | 13.50 | -5.59% | 1,272 |
| Jan 5, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 292 |
| Jan 2, 2026 | 14.20 | 14.20 | 13.70 | 14.10 | 14.10 | -0.70% | 466 |
| Dec 30, 2025 | 14.20 | 14.20 | 13.70 | 14.20 | 14.20 | - | 1,606 |
| Dec 29, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | 1.43% | 61 |
| Dec 23, 2025 | 13.90 | 14.00 | 13.80 | 14.00 | 14.00 | 3.70% | 2,329 |
| Dec 22, 2025 | 14.30 | 14.40 | 13.50 | 13.50 | 13.50 | -6.25% | 582 |
| Dec 19, 2025 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 3.60% | 5,086 |
| Dec 18, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | - | 1,328 |
| Dec 17, 2025 | 12.70 | 13.90 | 12.60 | 13.90 | 13.90 | 8.59% | 8,888 |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | 290 |
| Dec 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 10 |
| Dec 12, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 3.91% | 570 |
| Dec 11, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 20 |
| Dec 10, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.03% | 409 |
| Dec 9, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 3.12% | 407 |
| Dec 8, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 1,360 |
| 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 |