IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 1.660
0.00 (0.00%)
At close: Aug 4, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 15 |
| Jul 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 20 |
| Jul 29, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 5 |
| Jul 28, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 7 |
| Jul 25, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 8.50% | 4,380 |
| Jul 24, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.33% | 700 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.99% | 11 |
| Jul 22, 2025 | 1.66 | 1.66 | 1.51 | 1.51 | 1.51 | -9.04% | 98 |
| Jul 21, 2025 | 1.57 | 1.66 | 1.56 | 1.66 | 1.66 | 1.84% | 587 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -4.12% | 2,200 |
| Jul 14, 2025 | 1.83 | 1.83 | 1.53 | 1.70 | 1.70 | -10.53% | 10,036 |
| Jul 11, 2025 | 2.04 | 2.04 | 1.90 | 1.90 | 1.90 | -5.00% | 45 |
| Jul 10, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -9.09% | 25 |
| Jul 9, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 172 |
| Jul 8, 2025 | 1.70 | 2.16 | 1.70 | 2.16 | 2.16 | 27.06% | 22,840 |
| Jul 7, 2025 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | -8.11% | 715 |
| Jul 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 15 |
| Jul 3, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 200 |
| Jun 27, 2025 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 1.11% | 101 |
| Jun 18, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 50 |
| Jun 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.95% | 10 |
| Jun 16, 2025 | 1.75 | 1.83 | 1.75 | 1.77 | 1.77 | 2.31% | 970 |
| Jun 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 50 |
| Jun 12, 2025 | 1.58 | 1.73 | 1.58 | 1.73 | 1.73 | 9.84% | 217 |
| Jun 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 25 |
| Jun 10, 2025 | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -10.00% | 920 |
| Jun 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 15 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -6.59% | 1,695 |
| Jun 5, 2025 | 1.90 | 1.90 | 1.54 | 1.82 | 1.82 | -7.61% | 2,743 |
| Jun 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 10 |
| Jun 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | 15 |
| May 29, 2025 | 1.90 | 1.99 | 1.90 | 1.99 | 1.99 | -0.50% | 460 |
| May 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | 10 |
| May 26, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 580 |
| May 20, 2025 | 2.14 | 2.14 | 1.98 | 1.98 | 1.98 | -11.61% | 1,175 |
| May 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 13 |
| May 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 5 |
| May 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 5 |
| May 13, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -0.44% | 1,805 |
| May 12, 2025 | 2.10 | 2.30 | 2.02 | 2.25 | 2.25 | 15.38% | 2,239 |
| May 9, 2025 | 1.74 | 1.96 | 1.74 | 1.95 | 1.95 | 13.37% | 4,234 |
| May 7, 2025 | 1.81 | 1.81 | 1.60 | 1.72 | 1.72 | -3.91% | 2,684 |
| May 6, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 1.13% | 75 |
| May 5, 2025 | 1.77 | 1.77 | 1.64 | 1.77 | 1.77 | - | 1,475 |
| May 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | 15 |
| Apr 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | 15 |
| Apr 29, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 15 |
| Apr 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 15 |