Fabrity Holding SA (FAB1)

FAB1
🏛️ Polen →
26.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 26.40 26.50 26.30 26.50 0.0M
2025-09-26 26.50 26.50 26.30 26.40 0.0M
2025-09-25 26.70 26.70 26.50 26.50 0.0M
2025-09-24 26.90 26.90 26.40 26.90 0.0M
2025-09-23 27.00 27.00 26.50 26.80 0.0M
2025-09-22 27.20 27.30 26.60 26.60 0.0M
2025-09-19 26.80 27.20 26.60 27.20 0.0M
2025-09-18 26.20 26.70 26.20 26.70 0.0M
2025-09-17 26.90 26.90 25.90 26.20 0.0M
2025-09-16 26.90 26.90 26.40 26.90 0.0M
2025-09-15 27.20 27.20 26.60 26.90 0.0M
2025-09-12 26.90 27.20 26.90 27.20 0.0M
2025-09-11 26.90 27.50 26.70 26.90 0.0M
2025-09-10 27.30 27.60 26.70 26.90 0.0M
2025-09-09 27.70 27.70 26.60 27.30 0.0M
2025-09-08 27.50 27.60 27.20 27.50 0.0M
2025-09-05 27.50 27.60 27.20 27.50 0.0M
2025-09-04 27.50 27.60 27.00 27.60 0.0M
2025-09-03 27.50 27.50 27.00 27.50 0.0M
2025-09-02 27.00 27.50 26.60 27.50 0.0M
2025-09-01 26.90 27.00 26.40 27.00 0.0M
2025-08-29 26.90 26.90 26.70 26.90 0.0M
2025-08-28 27.30 27.30 26.80 27.00 0.0M
2025-08-27 27.40 27.50 27.30 27.30 0.0M
2025-08-26 27.40 27.40 27.40 27.40 0.0M
2025-08-25 27.40 27.40 27.10 27.40 0.0M
2025-08-22 26.80 27.50 26.80 27.50 0.0M
2025-08-21 26.80 26.80 26.70 26.70 0.0M
2025-08-20 27.30 27.30 26.60 26.80 0.0M
2025-08-19 27.00 27.30 27.00 27.30 0.0M
2025-08-18 26.90 27.00 26.40 27.00 0.0M
2025-08-14 26.80 26.90 26.50 26.90 0.0M
2025-08-13 27.00 27.00 26.70 26.90 0.0M
2025-08-12 26.80 27.00 26.80 27.00 0.0M
2025-08-11 27.90 28.00 25.20 27.00 0.0M
2025-08-08 27.80 27.90 27.40 27.90 0.0M
2025-08-07 27.80 28.10 27.70 27.80 0.0M
2025-08-06 27.90 27.90 27.70 27.80 0.0M
2025-08-05 28.40 28.40 27.80 27.80 0.0M
2025-08-04 28.70 28.70 28.10 28.40 0.0M
2025-08-01 28.70 28.70 28.10 28.70 0.0M
2025-07-31 28.40 28.40 28.40 28.40 0.0M
2025-07-30 28.10 28.40 28.00 28.40 0.0M
2025-07-29 28.40 28.50 28.10 28.10 0.0M
2025-07-28 28.20 28.50 28.20 28.40 0.0M
2025-07-25 28.80 28.80 28.20 28.20 0.0M
2025-07-24 28.80 28.80 28.30 28.80 0.0M
2025-07-23 28.40 28.80 28.40 28.80 0.0M
2025-07-22 28.60 28.70 28.40 28.40 0.0M
2025-07-21 28.50 28.70 28.50 28.60 0.0M
2025-07-18 28.70 29.00 28.50 28.50 0.0M
2025-07-17 28.30 28.70 28.30 28.70 0.0M
2025-07-16 28.30 28.30 28.00 28.30 0.0M
2025-07-15 28.20 28.30 28.10 28.30 0.0M
2025-07-14 27.60 28.70 27.60 28.10 0.0M
2025-07-11 27.50 27.90 27.10 27.50 0.0M
2025-07-10 27.20 27.40 27.00 27.40 0.0M
2025-07-09 27.00 27.50 26.70 27.20 0.0M
2025-07-08 26.90 27.00 26.60 27.00 0.0M
2025-07-07 27.00 27.00 26.80 27.00 0.0M
2025-07-04 27.10 27.10 26.70 27.00 0.0M
2025-07-03 27.90 27.90 26.60 27.00 0.0M
2025-07-02 27.90 28.00 27.30 28.00 0.0M
2025-07-01 27.90 28.10 27.60 27.90 0.0M
2025-06-30 27.60 27.90 26.70 27.90 0.0M
2025-06-27 26.70 27.60 26.50 27.60 0.0M
2025-06-26 27.00 27.00 26.40 26.70 0.0M
2025-06-25 27.10 27.60 26.60 27.00 0.0M
2025-06-24 26.50 26.70 26.10 26.50 0.0M
2025-06-23 27.70 27.70 25.80 26.40 0.0M
2025-06-20 29.00 29.00 28.60 28.90 0.0M
2025-06-18 28.50 29.00 28.30 29.00 0.0M
2025-06-17 28.50 28.60 28.10 28.60 0.0M
2025-06-16 29.20 29.20 28.00 28.50 0.0M
2025-06-13 29.20 29.30 28.70 29.30 0.0M
2025-06-12 29.30 29.30 28.80 29.30 0.0M
2025-06-11 29.80 29.80 28.80 29.70 0.0M
2025-06-10 29.50 30.00 28.90 30.00 0.0M
2025-06-09 30.30 30.30 29.50 29.80 0.0M
2025-06-06 29.80 30.40 29.70 30.30 0.0M
2025-06-05 28.60 29.80 28.60 29.70 0.0M
2025-06-04 28.60 28.80 28.20 28.60 0.0M
2025-06-03 28.60 28.70 28.40 28.40 0.0M
2025-06-02 28.20 28.60 28.20 28.60 0.0M
2025-05-30 28.40 28.60 27.80 28.20 0.0M
2025-05-29 28.30 28.30 27.90 28.30 0.0M
2025-05-28 28.40 28.40 28.10 28.20 0.0M
2025-05-27 28.30 28.40 28.10 28.40 0.0M
2025-05-26 28.00 28.40 27.90 28.30 0.0M
2025-05-23 27.70 27.90 27.50 27.90 0.0M
2025-05-22 27.90 28.00 27.50 27.90 0.0M
2025-05-21 28.00 28.00 28.00 28.00 0.0M
2025-05-20 27.60 28.00 27.60 28.00 0.0M
2025-05-19 28.00 28.00 27.40 27.40 0.0M
2025-05-16 27.80 28.00 27.70 28.00 0.0M
2025-05-15 27.80 27.90 27.70 27.80 0.0M
2025-05-14 27.90 27.90 27.70 27.90 0.0M
2025-05-13 27.90 28.00 27.80 28.00 0.0M
2025-05-12 28.00 28.00 27.90 28.00 0.0M
2025-05-09 28.00 28.00 27.70 28.00 0.0M
2025-05-08 28.00 28.00 27.70 28.00 0.0M
2025-05-07 28.60 29.20 27.90 28.00 0.0M
2025-05-06 27.70 28.40 27.00 28.00 0.0M
2025-05-05 27.10 27.60 27.10 27.50 0.0M
2025-05-02 27.70 27.70 27.00 27.10 0.0M
2025-04-30 27.40 27.90 27.20 27.20 0.0M
2025-04-29 28.10 28.10 24.80 27.00 0.0M
2025-04-28 28.10 28.10 27.90 27.90 0.0M
2025-04-25 28.20 28.20 27.50 27.50 0.0M
2025-04-24 27.90 27.90 27.70 27.70 0.0M
2025-04-23 27.70 27.70 27.60 27.70 0.0M
2025-04-22 27.70 27.70 27.40 27.50 0.0M
2025-04-17 27.50 27.70 27.00 27.30 0.0M
2025-04-16 27.50 28.00 26.60 26.60 0.0M
2025-04-15 27.00 28.30 27.00 27.50 0.0M
2025-04-14 25.60 27.90 25.30 27.00 0.0M
2025-04-11 26.50 26.50 24.50 25.20 0.0M
2025-04-10 26.60 26.60 25.20 26.20 0.0M
2025-04-09 23.60 27.40 23.60 25.20 0.0M
2025-04-08 24.70 25.90 23.70 23.70 0.0M
2025-04-07 27.00 27.40 24.40 24.70 0.0M
2025-04-04 27.90 27.90 25.20 27.10 0.0M
2025-04-03 27.20 27.90 27.20 27.90 0.0M
2025-04-02 27.60 27.60 27.20 27.30 0.0M
2025-04-01 27.80 27.80 27.20 27.70 0.0M
2025-03-31 27.20 27.90 27.20 27.80 0.0M
2025-03-28 27.90 28.00 27.90 27.90 0.0M
2025-03-27 28.40 28.40 27.90 27.90 0.0M
2025-03-26 28.40 28.40 27.60 28.40 0.0M
2025-03-25 28.40 28.70 27.70 27.70 0.0M
2025-03-24 28.10 28.70 27.40 28.70 0.0M
2025-03-21 29.00 29.00 28.30 28.50 0.0M
2025-03-20 29.00 29.00 28.50 28.60 0.0M
2025-03-19 29.20 29.20 28.60 28.80 0.0M
2025-03-18 29.50 29.50 28.80 29.00 0.0M
2025-03-17 28.80 29.70 28.30 28.80 0.0M
2025-03-14 28.70 28.80 28.00 28.80 0.0M
2025-03-13 28.20 28.70 27.80 28.70 0.0M
2025-03-12 27.40 27.90 27.40 27.90 0.0M
2025-03-11 29.60 29.60 27.10 27.40 0.0M
2025-03-10 29.50 29.60 28.40 28.70 0.0M
2025-03-07 29.30 29.60 29.00 29.40 0.0M
2025-03-06 29.60 29.60 28.70 29.30 0.0M
2025-03-05 29.00 29.40 28.70 29.40 0.0M
2025-03-04 29.00 29.10 28.60 29.00 0.0M
2025-03-03 29.30 29.70 28.90 29.00 0.0M
2025-02-28 29.50 29.50 28.70 29.10 0.0M
2025-02-27 29.40 29.50 29.00 29.50 0.0M
2025-02-26 28.80 29.30 28.80 29.30 0.0M
2025-02-25 30.00 30.00 28.90 28.90 0.0M
2025-02-24 29.80 30.00 29.60 29.60 0.0M
2025-02-21 30.80 30.80 30.00 30.00 0.0M
2025-02-20 30.80 30.80 30.00 30.10 0.0M
2025-02-19 30.60 30.80 30.10 30.10 0.0M
2025-02-18 29.00 30.70 28.80 30.60 0.0M
2025-02-17 29.50 29.50 28.80 28.80 0.0M
2025-02-14 30.40 30.40 28.70 29.40 0.0M
2025-02-13 28.30 28.30 28.00 28.00 0.0M
2025-02-12 28.40 28.60 28.10 28.30 0.0M
2025-02-11 28.30 28.40 27.80 28.40 0.0M
2025-02-10 28.80 28.80 28.00 28.30 0.0M
2025-02-07 29.00 29.70 28.00 28.80 0.0M
2025-02-06 28.80 28.90 28.80 28.90 0.0M
2025-02-05 28.30 28.90 28.30 28.80 0.0M
2025-02-04 28.70 28.70 28.00 28.50 0.0M
2025-02-03 28.30 28.90 28.30 28.40 0.0M
2025-01-31 29.30 29.30 28.40 29.00 0.0M
2025-01-30 29.70 29.70 28.50 29.00 0.0M
2025-01-29 29.20 29.70 29.00 29.20 0.0M
2025-01-28 29.20 29.70 29.00 29.20 0.0M
2025-01-27 30.00 30.00 28.80 29.20 0.0M
2025-01-24 30.00 30.00 29.80 29.80 0.0M
2025-01-23 30.00 30.00 29.00 29.80 0.0M
2025-01-22 30.10 30.10 28.80 29.90 0.0M
2025-01-21 30.20 30.20 29.20 29.80 0.0M
2025-01-20 30.50 30.50 28.60 29.50 0.0M
2025-01-17 30.40 30.80 29.80 30.40 0.0M
2025-01-16 30.20 30.40 29.80 30.20 0.0M
2025-01-15 30.40 30.40 29.80 30.20 0.0M
2025-01-14 29.90 30.40 29.80 30.40 0.0M
2025-01-13 30.80 30.80 29.90 30.70 0.0M
2025-01-10 30.70 30.80 30.70 30.80 0.0M
2025-01-09 30.10 30.40 29.70 30.40 0.0M
2025-01-08 30.10 30.10 30.10 30.10 0.0M
2025-01-07 29.90 30.00 29.60 30.00 0.0M
2025-01-03 30.20 30.20 29.30 29.90 0.0M
2025-01-02 28.70 33.90 28.70 30.20 0.0M