IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 3.200
+0.010 (0.31%)
At close: Nov 6, 2025
WSE:IBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.20 | 3.20 | 3.13 | 3.16 | 3.16 | -1.25% | 29 |
| Nov 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.31% | 4 |
| Nov 5, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | 0.63% | 11 |
| Nov 4, 2025 | 3.24 | 3.24 | 3.10 | 3.17 | 3.17 | -2.46% | 2,935 |
| Nov 3, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 2.20% | 343 |
| Oct 31, 2025 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -4.22% | 148 |
| Oct 30, 2025 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | 5.06% | 280 |
| Oct 29, 2025 | 3.34 | 3.34 | 3.16 | 3.16 | 3.16 | -3.07% | 360 |
| Oct 28, 2025 | 3.32 | 3.36 | 3.26 | 3.26 | 3.26 | -0.61% | 644 |
| Oct 27, 2025 | 3.26 | 3.32 | 3.23 | 3.28 | 3.28 | - | 3,670 |
| Oct 24, 2025 | 3.21 | 3.28 | 3.21 | 3.28 | 3.28 | - | 100 |
| Oct 23, 2025 | 3.24 | 3.29 | 3.10 | 3.28 | 3.28 | 0.31% | 7,651 |
| Oct 22, 2025 | 3.20 | 3.28 | 3.11 | 3.27 | 3.27 | 2.51% | 318 |
| Oct 21, 2025 | 3.22 | 3.22 | 3.13 | 3.19 | 3.19 | 1.27% | 91 |
| Oct 20, 2025 | 3.16 | 3.29 | 3.15 | 3.15 | 3.15 | -0.63% | 2,336 |
| Oct 17, 2025 | 3.17 | 3.17 | 3.01 | 3.17 | 3.17 | - | 459 |
| Oct 16, 2025 | 3.25 | 3.28 | 3.01 | 3.17 | 3.17 | -0.94% | 1,420 |
| Oct 15, 2025 | 3.00 | 3.28 | 3.00 | 3.20 | 3.20 | 7.74% | 4,449 |
| Oct 14, 2025 | 3.10 | 3.15 | 2.97 | 2.97 | 2.97 | -6.31% | 497 |
| Oct 13, 2025 | 3.07 | 3.30 | 2.96 | 3.17 | 3.17 | 5.67% | 11,000 |
| Oct 10, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -5.36% | 985 |
| Oct 9, 2025 | 3.20 | 3.20 | 3.04 | 3.17 | 3.17 | -0.94% | 535 |
| Oct 8, 2025 | 3.17 | 3.37 | 3.00 | 3.20 | 3.20 | 4.58% | 5,309 |
| Oct 7, 2025 | 3.68 | 3.88 | 3.04 | 3.06 | 3.06 | -16.85% | 8,091 |
| Oct 6, 2025 | 3.73 | 4.13 | 3.16 | 3.68 | 3.68 | 5.14% | 17,634 |
| Oct 3, 2025 | 3.70 | 3.70 | 3.46 | 3.50 | 3.50 | -3.58% | 1,253 |
| Oct 2, 2025 | 3.49 | 3.66 | 3.30 | 3.63 | 3.63 | 7.08% | 6,346 |
| Oct 1, 2025 | 3.10 | 3.39 | 3.10 | 3.39 | 3.39 | 9.35% | 5,343 |
| Sep 30, 2025 | 3.22 | 3.22 | 2.87 | 3.10 | 3.10 | -2.82% | 2,590 |
| Sep 29, 2025 | 2.78 | 3.24 | 2.78 | 3.19 | 3.19 | 14.75% | 5,884 |
| Sep 26, 2025 | 2.80 | 2.95 | 2.70 | 2.78 | 2.78 | -10.32% | 10,437 |
| Sep 25, 2025 | 2.90 | 3.13 | 2.75 | 3.10 | 3.10 | 5.44% | 723 |
| Sep 24, 2025 | 2.74 | 3.07 | 2.67 | 2.94 | 2.94 | 10.11% | 14,393 |
| Sep 23, 2025 | 2.82 | 2.82 | 2.67 | 2.67 | 2.67 | -5.99% | 4,936 |
| Sep 22, 2025 | 2.82 | 3.00 | 2.63 | 2.84 | 2.84 | 0.71% | 9,007 |
| Sep 19, 2025 | 3.18 | 3.18 | 2.66 | 2.82 | 2.82 | -11.60% | 23,171 |
| Sep 18, 2025 | 3.70 | 4.20 | 2.51 | 3.19 | 3.19 | -1.54% | 100,209 |
| Sep 17, 2025 | 2.25 | 3.24 | 2.25 | 3.24 | 3.24 | 44.64% | 23,321 |
| Sep 16, 2025 | 2.35 | 2.35 | 2.20 | 2.24 | 2.24 | 1.82% | 15,586 |
| Sep 15, 2025 | 2.37 | 2.37 | 2.20 | 2.20 | 2.20 | -7.17% | 27 |
| Sep 12, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | -0.42% | 25 |
| Sep 11, 2025 | 2.25 | 2.38 | 2.14 | 2.38 | 2.38 | -0.42% | 401 |
| Sep 10, 2025 | 2.20 | 2.40 | 2.13 | 2.39 | 2.39 | 1.70% | 664 |
| Sep 9, 2025 | 2.30 | 2.35 | 2.20 | 2.35 | 2.35 | -4.08% | 184 |
| Sep 8, 2025 | 2.30 | 2.45 | 2.30 | 2.45 | 2.45 | 6.99% | 195 |
| Sep 5, 2025 | 2.47 | 2.47 | 2.08 | 2.29 | 2.29 | -8.40% | 7,140 |
| Sep 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.79% | 15 |
| Sep 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -1.95% | 25 |
| Sep 2, 2025 | 2.44 | 2.57 | 2.20 | 2.57 | 2.57 | 12.23% | 4,488 |
| Sep 1, 2025 | 2.46 | 2.66 | 2.29 | 2.29 | 2.29 | -14.55% | 5,196 |