IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 2.550
-0.090 (-3.41%)
At close: May 28, 2026
WSE:IBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.64 | 2.66 | 2.50 | 2.55 | 2.55 | -3.41% | 2,571 |
| May 27, 2026 | 2.65 | 2.67 | 2.52 | 2.64 | 2.64 | -1.12% | 896 |
| May 26, 2026 | 2.57 | 2.68 | 2.55 | 2.67 | 2.67 | 3.89% | 624 |
| May 25, 2026 | 2.49 | 2.57 | 2.40 | 2.57 | 2.57 | 2.80% | 672 |
| May 22, 2026 | 2.40 | 2.62 | 2.36 | 2.50 | 2.50 | 5.93% | 1,645 |
| May 21, 2026 | 2.43 | 2.64 | 2.36 | 2.36 | 2.36 | -12.59% | 1,963 |
| May 20, 2026 | 2.70 | 2.70 | 2.58 | 2.70 | 2.70 | 0.75% | 139 |
| May 19, 2026 | 2.73 | 2.73 | 2.60 | 2.68 | 2.68 | -1.83% | 1,435 |
| May 18, 2026 | 2.79 | 2.79 | 2.60 | 2.73 | 2.73 | -4.55% | 768 |
| May 15, 2026 | 2.73 | 2.86 | 2.73 | 2.86 | 2.86 | 4.76% | 26 |
| May 14, 2026 | 2.78 | 2.88 | 2.72 | 2.73 | 2.73 | -7.46% | 981 |
| May 13, 2026 | 2.96 | 2.96 | 2.77 | 2.95 | 2.95 | -0.34% | 1,266 |
| May 12, 2026 | 3.05 | 3.10 | 2.75 | 2.96 | 2.96 | -2.95% | 1,078 |
| May 11, 2026 | 3.34 | 3.34 | 2.72 | 3.05 | 3.05 | -8.13% | 2,513 |
| May 8, 2026 | 3.35 | 3.35 | 3.12 | 3.32 | 3.32 | -0.90% | 762 |
| May 7, 2026 | 3.12 | 3.35 | 3.12 | 3.35 | 3.35 | 7.03% | 3,263 |
| May 6, 2026 | 3.11 | 3.13 | 2.94 | 3.13 | 3.13 | 0.32% | 839 |
| May 5, 2026 | 2.80 | 3.12 | 2.80 | 3.12 | 3.12 | 10.64% | 3,895 |
| May 4, 2026 | 2.74 | 2.84 | 2.70 | 2.82 | 2.82 | 13.71% | 993 |
| Apr 30, 2026 | 2.75 | 2.75 | 2.48 | 2.48 | 2.48 | -1.98% | 1,744 |
| Apr 29, 2026 | 2.88 | 2.88 | 2.53 | 2.53 | 2.53 | -3.44% | 2,384 |
| Apr 28, 2026 | 3.00 | 3.00 | 2.61 | 2.62 | 2.62 | -12.67% | 3,690 |
| Apr 27, 2026 | 3.05 | 3.06 | 2.80 | 3.00 | 3.00 | - | 929 |
| Apr 24, 2026 | 3.14 | 3.14 | 2.82 | 3.00 | 3.00 | -4.46% | 2,293 |
| Apr 23, 2026 | 3.38 | 3.38 | 2.92 | 3.14 | 3.14 | -7.10% | 4,079 |
| Apr 22, 2026 | 3.41 | 3.55 | 3.17 | 3.38 | 3.38 | -6.11% | 1,789 |
| Apr 21, 2026 | 3.50 | 3.60 | 3.40 | 3.60 | 3.60 | -1.10% | 1,401 |
| Apr 20, 2026 | 3.90 | 4.00 | 3.35 | 3.64 | 3.64 | -6.43% | 8,792 |
| Apr 17, 2026 | 3.89 | 3.89 | 3.67 | 3.89 | 3.89 | -0.26% | 9,599 |
| Apr 16, 2026 | 3.67 | 4.18 | 3.65 | 3.90 | 3.90 | 4.28% | 25,277 |
| Apr 15, 2026 | 4.76 | 5.40 | 3.61 | 3.74 | 3.74 | -20.76% | 59,971 |
| Apr 14, 2026 | 3.56 | 5.44 | 3.56 | 4.72 | 4.72 | 22.60% | 57,537 |
| Apr 13, 2026 | 4.22 | 4.24 | 3.62 | 3.85 | 3.85 | -9.20% | 11,535 |
| Apr 10, 2026 | 5.10 | 7.30 | 3.92 | 4.24 | 4.24 | -16.86% | 49,532 |
| Apr 9, 2026 | 3.91 | 5.10 | 3.70 | 5.10 | 5.10 | 32.81% | 12,930 |
| Apr 8, 2026 | 3.00 | 3.97 | 3.00 | 3.84 | 3.84 | 30.61% | 11,085 |
| Apr 7, 2026 | 3.07 | 3.10 | 2.94 | 2.94 | 2.94 | -4.23% | 1,330 |
| Apr 2, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 20 |
| Apr 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 10 |
| Mar 31, 2026 | 2.94 | 3.08 | 2.94 | 3.08 | 3.08 | 8.07% | 1,694 |
| Mar 30, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 79 |
| Mar 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.01% | 1 |
| Mar 24, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 5.28% | 85 |
| Mar 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 360 |
| Mar 19, 2026 | 2.85 | 2.85 | 2.72 | 2.72 | 2.72 | -4.56% | 187 |
| Mar 18, 2026 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 700 |
| Mar 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 25 |
| Mar 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.65% | 15 |
| Mar 13, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | 1 |
| Mar 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | 15 |