IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 4.240
-0.860 (-16.86%)
At close: Apr 10, 2026
WSE:IBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 5.10 | 7.30 | 3.92 | 4.24 | 4.24 | -16.86% | 49,532 |
| Apr 9, 2026 | 3.91 | 5.10 | 3.70 | 5.10 | 5.10 | 32.81% | 12,930 |
| Apr 8, 2026 | 3.00 | 3.97 | 3.00 | 3.84 | 3.84 | 30.61% | 11,085 |
| Apr 7, 2026 | 3.07 | 3.10 | 2.94 | 2.94 | 2.94 | -4.23% | 1,330 |
| Apr 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 20 |
| Apr 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 10 |
| Mar 31, 2026 | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | 8.07% | 1,694 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 79 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | 1 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 5.28% | 85 |
| Mar 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 360 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -4.56% | 187 |
| Mar 18, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 700 |
| Mar 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 25 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.65% | 15 |
| Mar 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 1 |
| Mar 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 15 |
| Mar 10, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 2.71% | 1 |
| Mar 6, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | - | 9 |
| Mar 5, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.64% | 30 |
| Mar 2, 2026 | 2.92 | 3.03 | 2.92 | 3.03 | 3.03 | 3.77% | 1,785 |
| Feb 26, 2026 | 2.98 | 2.98 | 2.80 | 2.92 | 2.92 | -0.68% | 1,143 |
| Feb 25, 2026 | 2.87 | 2.94 | 2.75 | 2.94 | 2.94 | 4.26% | 691 |
| Feb 24, 2026 | 3.03 | 3.04 | 2.75 | 2.82 | 2.82 | -7.24% | 1,103 |
| Feb 23, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 20 |
| Feb 20, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5 |
| Feb 19, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 5 |
| Feb 18, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.65% | 30 |
| Feb 17, 2026 | 3.03 | 3.06 | 2.90 | 3.06 | 3.06 | 3.38% | 579 |
| Feb 16, 2026 | 3.22 | 3.37 | 2.96 | 2.96 | 2.96 | -8.64% | 5,325 |
| Feb 13, 2026 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | 2.53% | 290 |
| Feb 12, 2026 | 2.87 | 3.17 | 2.87 | 3.16 | 3.16 | 12.86% | 1,732 |
| Feb 11, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -1.75% | 32 |
| Feb 10, 2026 | 2.89 | 3.04 | 2.84 | 2.85 | 2.85 | -1.38% | 1,743 |
| Feb 9, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | 20 |
| Feb 6, 2026 | 2.82 | 2.88 | 2.72 | 2.88 | 2.88 | 4.35% | 290 |
| Feb 3, 2026 | 2.94 | 2.94 | 2.76 | 2.76 | 2.76 | -6.44% | 745 |
| Feb 2, 2026 | 3.03 | 3.03 | 2.95 | 2.95 | 2.95 | -2.64% | 33 |
| Jan 30, 2026 | 3.04 | 3.04 | 2.95 | 3.03 | 3.03 | -0.33% | 97 |
| Jan 29, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 2.70% | 102 |
| Jan 28, 2026 | 2.80 | 2.96 | 2.75 | 2.96 | 2.96 | 5.34% | 2,380 |
| Jan 27, 2026 | 2.75 | 2.90 | 2.75 | 2.81 | 2.81 | 2.18% | 1,294 |
| Jan 26, 2026 | 2.74 | 2.75 | 2.62 | 2.75 | 2.75 | 0.36% | 154 |
| Jan 23, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | 70 |
| Jan 22, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -2.19% | 104 |
| Jan 21, 2026 | 2.76 | 2.88 | 2.74 | 2.74 | 2.74 | 1.48% | 289 |
| Jan 20, 2026 | 2.93 | 2.93 | 2.50 | 2.70 | 2.70 | -5.59% | 8,163 |
| Jan 19, 2026 | 2.84 | 2.96 | 2.84 | 2.86 | 2.86 | 2.88% | 680 |
| Jan 16, 2026 | 3.12 | 3.12 | 2.78 | 2.78 | 2.78 | -11.75% | 1,461 |
| Jan 15, 2026 | 3.24 | 3.24 | 3.08 | 3.15 | 3.15 | -3.08% | 495 |