IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 2.370
-0.010 (-0.42%)
At close: Sep 12, 2025
WSE:IBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |