IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 2.880
+0.130 (4.73%)
At close: Dec 18, 2025
WSE:IBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.77 | 2.88 | 2.75 | 2.88 | 2.88 | 4.73% | 1,388 |
| Dec 17, 2025 | 2.84 | 2.91 | 2.70 | 2.75 | 2.75 | -2.48% | 850 |
| Dec 16, 2025 | 2.84 | 2.85 | 2.65 | 2.82 | 2.82 | -1.05% | 919 |
| Dec 15, 2025 | 2.90 | 2.90 | 2.77 | 2.85 | 2.85 | -1.04% | 405 |
| Dec 12, 2025 | 2.99 | 2.99 | 2.80 | 2.88 | 2.88 | -3.68% | 1,843 |
| Dec 11, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 4 |
| Dec 10, 2025 | 3.08 | 3.08 | 2.90 | 3.00 | 3.00 | -2.60% | 4,909 |
| Dec 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 31 |
| Dec 8, 2025 | 3.05 | 3.08 | 3.02 | 3.08 | 3.08 | -0.96% | 304 |
| Dec 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | 20 |
| Dec 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 10 |
| Dec 2, 2025 | 3.01 | 3.12 | 3.01 | 3.12 | 3.12 | 4.00% | 1,180 |
| Dec 1, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 20 |
| Nov 28, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 16 |
| Nov 27, 2025 | 2.92 | 3.01 | 2.92 | 3.01 | 3.01 | 3.08% | 314 |
| Nov 26, 2025 | 3.13 | 3.13 | 2.60 | 2.92 | 2.92 | -6.71% | 2,224 |
| Nov 25, 2025 | 3.10 | 3.13 | 3.02 | 3.13 | 3.13 | - | 1,827 |
| Nov 24, 2025 | 3.20 | 3.20 | 3.11 | 3.13 | 3.13 | -3.40% | 420 |
| Nov 21, 2025 | 3.36 | 3.38 | 3.24 | 3.24 | 3.24 | -4.14% | 769 |
| Nov 20, 2025 | 3.02 | 3.38 | 3.02 | 3.38 | 3.38 | 9.03% | 1,457 |
| Nov 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 15 |
| Nov 18, 2025 | 3.03 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | 79 |
| Nov 17, 2025 | 3.22 | 3.32 | 3.02 | 3.02 | 3.02 | -6.21% | 4,335 |
| Nov 14, 2025 | 3.13 | 3.23 | 3.00 | 3.22 | 3.22 | -0.31% | 4,922 |
| Nov 13, 2025 | 3.19 | 3.23 | 3.12 | 3.23 | 3.23 | 1.25% | 89 |
| Nov 12, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.95% | 31 |
| Nov 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 11 |
| 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 |