IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 3.000
-0.170 (-5.36%)
At close: Oct 10, 2025
WSE:IBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 2.66 | 2.90 | 2.22 | 2.68 | 2.68 | 0.37% | 9,635 |
| Aug 28, 2025 | 2.49 | 2.68 | 2.30 | 2.67 | 2.67 | 7.23% | 4,621 |
| Aug 27, 2025 | 2.27 | 2.49 | 2.26 | 2.49 | 2.49 | 10.18% | 9,651 |
| Aug 26, 2025 | 2.12 | 2.26 | 2.07 | 2.26 | 2.26 | -1.31% | 3,845 |
| Aug 25, 2025 | 2.32 | 2.40 | 2.10 | 2.29 | 2.29 | -1.29% | 7,543 |
| Aug 22, 2025 | 2.60 | 2.60 | 2.32 | 2.32 | 2.32 | -7.57% | 3,005 |
| Aug 21, 2025 | 2.01 | 2.72 | 2.00 | 2.51 | 2.51 | 17.84% | 38,505 |
| Aug 20, 2025 | 2.10 | 2.13 | 1.97 | 2.13 | 2.13 | 8.12% | 6,634 |
| Aug 19, 2025 | 2.00 | 2.12 | 1.97 | 1.97 | 1.97 | -4.37% | 16,428 |
| Aug 18, 2025 | 2.12 | 2.54 | 2.03 | 2.06 | 2.06 | -13.45% | 30,749 |
| Aug 14, 2025 | 1.66 | 2.38 | 1.57 | 2.38 | 2.38 | 43.37% | 36,550 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Aug 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Aug 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Aug 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 20 |
| Aug 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Aug 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Aug 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Aug 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 23 |