Skip to main content
Fintech S.A. (WSE:FTH)
Poland flag Poland · Delayed Price · Currency is PLN
0.259
+0.066 (34.20%)
At close: Sep 26, 2025

Fintech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.210.300.190.260.2634.20%17,779,670
Sep 25, 20250.160.190.140.190.1947.33%18,036,240
Sep 24, 20250.080.130.080.130.1355.95%5,761,008
Sep 23, 20250.080.080.080.080.083.45%154,708
Sep 22, 20250.080.080.080.080.081.75%21,832
Sep 19, 20250.080.080.080.080.08-2.44%7,430
Sep 18, 20250.080.080.080.080.081.49%5,868
Sep 17, 20250.080.080.080.080.08-0.25%43,253
Sep 16, 20250.080.080.080.080.08-13,410
Sep 15, 20250.080.080.080.080.08-1.22%381,174
Sep 12, 20250.080.080.080.080.08-0.24%11,590
Sep 11, 20250.080.080.080.080.080.74%38,668
Sep 10, 20250.080.080.080.080.08-0.49%18,568
Sep 9, 20250.090.090.080.080.08-4.44%80,400
Sep 8, 20250.080.090.080.090.094.39%255,142
Sep 5, 20250.080.080.080.080.082.50%85,881
Sep 4, 20250.080.080.080.080.080.25%30,640
Sep 3, 20250.080.080.070.080.08-3.86%32,830
Sep 2, 20250.070.090.070.080.085.33%125,999
Sep 1, 20250.080.080.070.080.081.29%274,878
Aug 29, 20250.080.080.070.080.08-0.51%318,402
Aug 28, 20250.080.080.080.080.08-2.25%378,296
Aug 27, 20250.070.080.070.080.087.82%573,643
Aug 26, 20250.070.080.070.070.07-1.07%193,081
Aug 25, 20250.080.080.070.080.08-2.60%572,360
Aug 22, 20250.070.080.070.080.08-1.03%115,731
Aug 21, 20250.080.080.070.080.083.73%164,477
Aug 20, 20250.070.080.070.080.08-1.32%382,674
Aug 19, 20250.080.080.070.080.08-3.80%883,343
Aug 18, 20250.080.080.080.080.08-14.13%1,125,921
Aug 14, 20250.100.100.090.090.09-4.96%550,831
Aug 13, 20250.090.110.090.100.105.45%4,650,150
Aug 12, 20250.080.100.080.090.0917.69%1,159,192
Aug 11, 20250.080.080.070.080.08-2.26%27,336
Aug 8, 20250.070.080.070.080.086.68%256,304
Aug 7, 20250.080.080.070.070.07-1.58%406,494
Aug 6, 20250.080.080.070.080.08-2.81%279,187
Aug 5, 20250.080.080.070.080.082.89%281,324
Aug 4, 20250.080.090.070.080.08-5.00%1,899,511
Aug 1, 20250.080.080.080.080.080.25%24,494
Jul 31, 20250.080.080.080.080.081.01%251,526
Jul 30, 20250.080.080.080.080.08-0.75%128,740
Jul 29, 20250.080.080.080.080.08-1.73%224,630
Jul 28, 20250.090.090.080.080.08-8.78%600,673
Jul 25, 20250.090.090.080.090.090.45%76,005
Jul 24, 20250.090.090.080.090.090.91%91,827
Jul 23, 20250.080.090.080.090.096.83%72,391
Jul 22, 20250.080.080.080.080.08-1.91%42,265
Jul 21, 20250.090.090.080.080.08-2.34%63,467
Jul 18, 20250.090.090.080.090.09-0.23%119,770
Jul 17, 20250.080.090.080.090.09-2.50%106,165
Jul 16, 20250.090.090.080.090.09-0.90%53,676
Jul 15, 20250.080.090.080.090.099.63%203,954
Jul 14, 20250.080.080.080.080.08-0.98%181,419
Jul 11, 20250.080.080.080.080.08-1.68%452,368
Jul 10, 20250.080.080.080.080.08-1.42%236,840
Jul 9, 20250.080.080.080.080.08-1.40%83,896
Jul 8, 20250.080.090.080.090.093.88%32,620
Jul 7, 20250.080.080.080.080.08-29,475
Jul 4, 20250.080.080.080.080.08-60,561
Jul 3, 20250.080.080.080.080.080.24%113,613
Jul 2, 20250.080.080.070.080.08-0.96%697,670
Jul 1, 20250.080.080.080.080.08-4.82%357,106
Jun 30, 20250.090.090.080.090.09-3.11%726,604
Jun 27, 20250.090.110.080.090.090.22%7,637,285
Jun 26, 20250.080.100.080.090.0917.54%3,592,280
Jun 25, 20250.070.080.070.080.082.41%220,992
Jun 23, 20250.080.080.070.070.07-2.10%177,844
Jun 20, 20250.070.080.070.080.081.60%28,615
Jun 18, 20250.070.080.070.080.081.90%37,390
Jun 17, 20250.080.080.070.070.07-3.16%235,204
Jun 16, 20250.070.080.070.080.08-2.56%9,662
Jun 13, 20250.080.080.080.080.084.00%34,226
Jun 12, 20250.080.080.070.080.080.54%371,737
Jun 11, 20250.080.080.070.070.07-7.67%25,050
Jun 10, 20250.080.080.070.080.084.94%220,363
Jun 9, 20250.080.080.080.080.08-3.27%189,928
Jun 6, 20250.080.080.080.080.08-2.21%125,677
Jun 5, 20250.080.080.070.080.08-1.45%397,105
Jun 4, 20250.080.090.080.080.08-1.43%406,153
Jun 3, 20250.070.090.070.080.0819.03%1,498,798
Jun 2, 20250.070.070.070.070.07-1.40%13,766
May 30, 20250.070.070.070.070.07-2.46%69,349
May 29, 20250.070.070.070.070.070.27%250
May 28, 20250.070.070.070.070.07-0.82%12,176
May 27, 20250.070.070.070.070.07-1.08%107,599
May 26, 20250.070.070.070.070.071.92%97,710
May 23, 20250.070.070.070.070.07-0.82%18,834
May 22, 20250.070.080.070.070.07-1.34%240,770
May 21, 20250.070.070.070.070.071.36%177,998
May 20, 20250.070.080.070.070.07-1.60%334,901
May 19, 20250.070.070.070.070.071.36%46,510
May 16, 20250.070.070.070.070.07-1.07%135,990
May 15, 20250.080.080.070.070.07-0.27%34,455
May 14, 20250.080.080.070.070.07-3.61%244,392
May 13, 20250.080.080.070.080.081.57%63,500
May 12, 20250.070.080.070.080.08-1.55%157,661
May 9, 20250.070.080.070.080.08-1.27%324,373
May 8, 20250.070.080.070.080.080.51%76,839
May 7, 20250.080.080.070.080.08-206,022