Fabrity Holding

FAB1
🏛️ poland →
26.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.50 24.50 24.40 24.40 0.0M
2021-12-29 24.40 24.40 22.60 24.40 0.0M
2021-12-28 23.40 23.50 21.40 23.20 0.0M
2021-12-27 23.20 23.60 23.10 23.10 0.0M
2021-12-23 23.60 23.60 23.30 23.30 0.0M
2021-12-22 23.60 23.60 22.90 23.00 0.0M
2021-12-21 23.10 23.10 23.10 23.10 0.0M
2021-12-20 23.60 23.70 23.00 23.00 0.0M
2021-12-17 24.40 24.40 23.70 23.70 0.0M
2021-12-16 24.40 24.40 23.80 23.80 0.0M
2021-12-15 24.50 24.50 23.60 23.60 0.0M
2021-12-14 24.50 24.50 24.00 24.00 0.0M
2021-12-13 24.60 24.60 24.00 24.50 0.0M
2021-12-10 24.00 24.50 24.00 24.50 0.0M
2021-12-09 24.40 24.40 23.80 23.80 0.0M
2021-12-08 24.60 24.60 24.40 24.40 0.0M
2021-12-07 24.60 24.60 24.60 24.60 0.0M
2021-12-06 24.60 24.60 24.60 24.60 0.0M
2021-12-03 24.50 24.60 24.50 24.60 0.0M
2021-12-02 23.70 24.50 23.30 24.50 0.0M
2021-12-01 23.80 23.80 23.80 23.80 0.0M
2021-11-30 22.60 24.00 22.60 23.80 0.0M
2021-11-29 23.00 23.10 22.50 23.10 0.0M
2021-11-26 23.90 24.20 23.00 23.50 0.0M
2021-11-25 24.00 24.40 24.00 24.40 0.0M
2021-11-24 24.80 24.80 24.00 24.50 0.0M
2021-11-23 23.80 24.80 23.80 24.80 0.0M
2021-11-22 25.70 25.70 24.00 24.40 0.0M
2021-11-19 26.70 26.70 25.00 25.60 0.0M
2021-11-18 27.60 27.60 26.10 26.70 0.0M
2021-11-17 26.90 27.80 26.20 27.20 0.0M
2021-11-16 27.00 27.00 26.50 26.90 0.0M
2021-11-15 27.00 27.00 26.80 27.00 0.0M
2021-11-12 26.50 27.20 26.30 27.00 0.0M
2021-11-10 25.50 26.50 25.30 26.40 0.0M
2021-11-09 25.90 25.90 25.10 25.50 0.0M
2021-11-08 24.50 26.00 24.50 25.90 0.0M
2021-11-05 24.80 24.80 23.70 24.50 0.0M
2021-11-04 24.40 24.60 23.90 24.40 0.0M
2021-11-03 24.80 24.80 23.80 24.40 0.0M
2021-11-02 24.70 25.50 24.00 24.30 0.0M
2021-10-29 23.30 24.80 23.30 24.00 0.0M
2021-10-28 23.30 23.30 23.00 23.00 0.0M
2021-10-27 23.00 23.50 23.00 23.40 0.0M
2021-10-26 23.70 23.80 23.10 23.60 0.0M
2021-10-25 22.40 23.20 22.00 23.20 0.0M
2021-10-22 22.50 22.50 21.80 22.40 0.0M
2021-10-21 22.70 22.70 22.00 22.50 0.0M
2021-10-20 21.90 22.90 21.80 22.80 0.0M
2021-10-19 21.20 21.60 21.20 21.60 0.0M
2021-10-18 21.50 21.50 21.00 21.30 0.0M
2021-10-15 21.00 21.60 21.00 21.60 0.0M
2021-10-14 21.10 21.10 20.80 21.00 0.0M
2021-10-13 21.40 21.40 20.40 21.30 0.0M
2021-10-12 21.90 22.00 21.00 21.60 0.0M
2021-10-11 22.20 22.30 22.20 22.20 0.0M
2021-10-08 22.50 22.50 21.80 21.90 0.0M
2021-10-07 22.90 22.90 22.90 22.90 0.0M
2021-10-06 21.50 22.80 21.50 22.00 0.0M
2021-10-05 22.40 22.40 21.30 22.30 0.0M
2021-10-04 22.70 22.70 21.30 22.10 0.0M
2021-10-01 22.70 22.70 22.70 22.70 0.0M
2021-09-30 22.60 22.60 22.60 22.60 0.0M
2021-09-29 23.80 23.80 22.30 22.30 0.0M
2021-09-28 23.80 23.80 23.80 23.80 0.0M
2021-09-27 23.80 23.80 23.10 23.10 0.0M
2021-09-24 23.80 23.80 23.50 23.80 0.0M
2021-09-23 23.80 23.80 23.00 23.80 0.0M
2021-09-22 23.80 23.80 23.80 23.80 0.0M
2021-09-21 22.60 22.90 22.60 22.90 0.0M
2021-09-20 23.70 23.70 22.10 22.50 0.0M
2021-09-17 23.80 24.50 23.70 24.40 0.0M
2021-09-16 23.80 23.80 22.90 23.00 0.0M
2021-09-15 23.80 23.80 23.80 23.80 0.0M
2021-09-14 24.60 24.60 23.00 23.40 0.0M
2021-09-13 24.60 24.60 24.40 24.50 0.0M
2021-09-10 24.80 24.80 23.50 24.60 0.0M
2021-09-09 24.60 24.60 24.40 24.60 0.0M
2021-09-08 23.30 24.60 23.30 24.60 0.0M
2021-09-07 24.00 24.00 23.00 23.10 0.0M
2021-09-06 23.00 24.20 22.90 24.20 0.0M
2021-09-03 24.00 24.40 22.70 22.80 0.0M
2021-09-02 22.20 25.30 22.20 24.30 0.0M
2021-09-01 20.90 22.00 20.50 21.70 0.0M
2021-08-31 20.60 20.60 20.40 20.40 0.0M
2021-08-30 21.10 21.10 20.60 21.00 0.0M
2021-08-27 21.90 21.90 20.30 21.20 0.0M
2021-08-26 21.80 22.00 20.40 21.60 0.0M
2021-08-25 20.90 22.00 20.50 22.00 0.0M
2021-08-24 20.20 20.50 20.20 20.50 0.0M
2021-08-23 20.00 20.20 19.85 20.00 0.0M
2021-08-20 20.10 20.10 19.50 20.00 0.0M
2021-08-19 19.65 20.00 19.00 20.00 0.0M
2021-08-18 20.10 20.10 19.70 19.70 0.0M
2021-08-17 20.20 20.60 19.00 19.85 0.0M
2021-08-16 20.00 20.20 19.65 20.20 0.0M
2021-08-13 20.40 20.40 20.00 20.40 0.0M
2021-08-12 21.40 21.40 20.00 20.40 0.0M
2021-08-11 21.00 21.20 20.80 21.20 0.0M
2021-08-10 22.10 22.10 19.90 20.70 0.0M
2021-08-09 23.00 23.00 21.60 22.00 0.0M
2021-08-06 22.80 23.00 22.10 23.00 0.0M
2021-08-05 22.50 22.90 22.50 22.80 0.0M
2021-08-04 22.50 23.30 22.10 23.30 0.0M
2021-08-03 22.90 22.90 22.50 22.80 0.0M
2021-08-02 23.40 23.40 22.90 22.90 0.0M
2021-07-30 23.40 23.40 22.50 23.10 0.0M
2021-07-29 23.40 23.40 22.70 23.40 0.0M
2021-07-28 23.00 23.40 23.00 23.40 0.0M
2021-07-27 22.60 23.00 22.60 23.00 0.0M
2021-07-26 21.80 22.50 21.80 22.40 0.0M
2021-07-23 21.50 22.10 21.50 21.80 0.0M
2021-07-22 21.90 22.30 21.90 22.30 0.0M
2021-07-21 22.50 22.50 21.60 22.50 0.0M
2021-07-20 21.70 21.80 21.50 21.80 0.0M
2021-07-19 23.50 23.50 22.10 22.20 0.0M
2021-07-16 23.40 23.50 23.40 23.50 0.0M
2021-07-15 23.80 23.80 22.50 23.20 0.0M
2021-07-14 23.80 23.80 22.10 23.00 0.0M
2021-07-13 22.30 23.00 22.10 23.00 0.0M
2021-07-12 22.40 22.40 22.40 22.40 0.0M
2021-07-09 23.80 23.80 22.80 22.80 0.0M
2021-07-08 22.80 22.80 22.80 22.80 0.0M
2021-07-07 24.00 24.00 22.50 22.80 0.0M
2021-07-06 24.00 24.00 22.70 22.70 0.0M
2021-07-02 22.20 22.90 22.20 22.90 0.0M
2021-07-01 22.20 22.20 22.20 22.20 0.0M
2021-06-30 22.10 22.10 22.00 22.00 0.0M
2021-06-29 23.70 23.70 22.30 22.30 0.0M
2021-06-28 22.10 22.60 22.10 22.60 0.0M
2021-06-25 23.10 23.80 22.30 23.20 0.0M
2021-06-24 23.80 23.80 23.80 23.80 0.0M
2021-06-23 23.80 23.80 23.00 23.10 0.0M
2021-06-22 24.00 24.40 23.20 23.80 0.0M
2021-06-21 24.00 24.00 23.00 23.20 0.0M
2021-06-18 24.60 24.60 24.00 24.30 0.0M
2021-06-17 24.50 24.60 24.00 24.60 0.0M
2021-06-16 24.80 24.80 23.40 24.00 0.0M
2021-06-15 25.00 25.00 24.40 24.80 0.0M
2021-06-14 25.90 25.90 24.90 25.00 0.0M
2021-06-11 24.90 24.90 24.90 24.90 0.0M
2021-06-10 25.00 25.00 24.30 24.90 0.0M
2021-06-09 26.70 26.70 26.70 26.70 0.0M
2021-06-08 25.80 26.90 25.80 26.40 0.0M
2021-06-07 24.30 25.90 24.30 25.90 0.0M
2021-06-04 24.30 24.30 24.00 24.00 0.0M
2021-06-02 24.30 24.30 23.50 24.00 0.0M
2021-06-01 24.40 24.40 23.70 24.30 0.0M
2021-05-31 24.00 24.10 23.50 24.10 0.0M
2021-05-28 23.60 24.50 23.60 24.00 0.0M
2021-05-27 24.30 24.50 24.30 24.30 0.0M
2021-05-26 24.30 24.40 24.00 24.00 0.0M
2021-05-25 23.80 24.30 23.40 24.20 0.0M
2021-05-24 24.00 24.00 23.10 23.70 0.0M
2021-05-21 24.00 24.50 23.50 24.30 0.0M
2021-05-20 23.70 23.70 22.90 23.70 0.0M
2021-05-19 24.20 24.20 23.70 23.70 0.0M
2021-05-18 24.40 24.40 23.70 24.00 0.0M
2021-05-17 24.50 24.50 22.30 23.40 0.0M
2021-05-14 24.50 24.50 24.00 24.10 0.0M
2021-05-13 24.10 24.40 23.80 24.30 0.0M
2021-05-12 24.90 24.90 24.50 24.50 0.0M
2021-05-11 25.50 25.50 24.30 24.30 0.0M
2021-05-10 25.90 25.90 23.50 25.50 0.0M
2021-05-07 27.30 27.30 26.20 26.70 0.0M
2021-05-06 27.00 27.00 26.40 26.50 0.0M
2021-05-05 26.80 27.00 26.60 27.00 0.0M
2021-05-04 27.10 27.10 26.30 26.80 0.0M
2021-04-30 27.30 27.30 26.80 27.10 0.0M
2021-04-29 27.40 27.40 26.90 27.30 0.0M
2021-04-28 27.40 27.40 26.80 27.30 0.0M
2021-04-27 27.40 27.50 26.80 27.10 0.0M
2021-04-26 26.50 27.00 26.20 26.80 0.0M
2021-04-23 27.50 27.50 26.00 27.00 0.0M
2021-04-22 26.40 27.50 26.40 26.90 0.0M
2021-04-21 27.80 27.80 26.10 26.50 0.0M
2021-04-20 28.10 28.10 26.30 26.90 0.0M
2021-04-19 28.70 29.00 27.30 27.30 0.0M
2021-04-16 28.10 28.10 27.60 28.10 0.0M
2021-04-15 28.60 28.60 27.40 27.40 0.0M
2021-04-14 27.30 28.60 27.10 27.50 0.0M
2021-04-13 27.30 27.50 27.30 27.50 0.0M
2021-04-12 27.00 27.50 26.70 27.30 0.0M
2021-04-09 27.50 27.50 27.00 27.00 0.0M
2021-04-08 28.00 28.50 27.30 27.50 0.0M
2021-04-07 26.50 28.60 26.50 27.40 0.0M
2021-04-06 26.20 26.70 26.20 26.20 0.0M
2021-04-01 26.20 27.10 26.20 26.50 0.0M
2021-03-31 26.80 26.80 26.20 26.20 0.0M
2021-03-30 27.60 27.60 26.60 26.60 0.0M
2021-03-29 27.80 27.80 27.00 27.20 0.0M
2021-03-26 27.60 27.80 27.00 27.80 0.0M
2021-03-25 27.00 27.00 26.00 27.00 0.0M
2021-03-24 27.60 27.60 26.40 27.00 0.0M
2021-03-23 28.00 28.00 26.60 27.60 0.0M
2021-03-22 27.00 27.60 26.60 27.60 0.0M
2021-03-19 26.20 27.60 26.20 27.00 0.0M
2021-03-18 27.20 27.20 26.80 27.00 0.0M
2021-03-17 27.80 27.80 26.00 26.40 0.0M
2021-03-16 26.60 27.40 26.60 27.40 0.0M
2021-03-15 27.00 27.00 26.20 27.00 0.0M
2021-03-12 27.00 28.80 26.60 27.00 0.0M
2021-03-11 26.80 26.80 26.00 26.40 0.0M
2021-03-10 27.00 27.00 26.40 26.80 0.0M
2021-03-09 27.00 27.00 26.20 27.00 0.0M
2021-03-08 27.80 27.80 26.20 27.60 0.0M
2021-03-05 27.40 27.40 27.00 27.00 0.0M
2021-03-04 27.20 27.40 26.60 27.40 0.0M
2021-03-03 27.00 28.00 26.40 27.20 0.0M
2021-03-02 26.80 26.80 25.80 26.60 0.0M
2021-03-01 26.20 26.60 26.20 26.20 0.0M
2021-02-26 25.80 26.60 24.60 26.60 0.0M
2021-02-25 26.40 27.20 26.40 26.60 0.0M
2021-02-24 27.80 27.80 26.00 26.60 0.0M
2021-02-23 26.80 26.80 25.20 25.60 0.0M
2021-02-22 28.00 28.40 26.40 26.40 0.0M
2021-02-19 27.20 27.40 26.40 27.40 0.0M
2021-02-18 25.60 27.80 25.60 26.40 0.0M
2021-02-17 26.40 26.40 25.40 26.40 0.0M
2021-02-16 24.60 27.00 24.40 26.20 0.0M
2021-02-15 23.60 24.60 23.60 24.60 0.0M
2021-02-12 24.40 24.40 24.00 24.00 0.0M
2021-02-11 23.80 24.40 23.00 23.80 0.0M
2021-02-10 24.00 24.00 23.40 23.60 0.0M
2021-02-09 23.60 24.00 23.00 24.00 0.0M
2021-02-08 22.80 23.40 22.40 23.40 0.0M
2021-02-05 23.40 23.40 22.40 22.60 0.0M
2021-02-04 22.80 23.80 22.80 23.40 0.0M
2021-02-03 23.00 23.00 22.00 22.80 0.0M
2021-02-02 22.00 23.00 21.80 22.80 0.0M
2021-02-01 21.80 22.00 21.80 22.00 0.0M
2021-01-29 22.40 22.40 22.40 22.40 0.0M
2021-01-28 22.00 22.20 21.20 22.20 0.0M
2021-01-27 21.60 22.20 21.40 22.00 0.0M
2021-01-26 21.80 22.00 21.40 22.00 0.0M
2021-01-25 22.40 22.40 21.80 21.80 0.0M
2021-01-22 22.60 22.60 21.80 22.40 0.0M
2021-01-21 22.40 22.60 22.00 22.00 0.0M
2021-01-20 22.00 22.80 22.00 22.40 0.0M
2021-01-19 22.80 22.80 21.80 21.80 0.0M
2021-01-18 22.40 22.60 21.80 22.60 0.0M
2021-01-15 23.20 23.20 21.00 22.00 0.0M
2021-01-14 23.40 23.40 23.20 23.20 0.0M
2021-01-13 23.20 23.80 23.20 23.80 0.0M
2021-01-12 24.40 24.60 22.80 24.00 0.0M
2021-01-11 23.60 24.00 23.00 24.00 0.0M
2021-01-08 24.00 24.80 23.20 23.60 0.0M
2021-01-07 23.80 24.00 22.80 23.80 0.0M
2021-01-05 23.40 23.40 22.20 23.00 0.0M
2021-01-04 23.20 23.40 22.80 22.80 0.0M