IBC POLSKA F & P spólka akcyjna (WSE:IBC)
Poland · Delayed Price · Currency is PLN 4.840
0.00 (0.00%)
At close: Sep 24, 2026
WSE:IBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.84 | 5.00 | 4.84 | 4.84 | 4.84 | - | 502 |
| Sep 23, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | -0.41% | 35 |
| Sep 22, 2026 | 4.87 | 4.87 | 4.75 | 4.86 | 4.86 | -0.41% | 25 |
| Sep 21, 2026 | 4.89 | 4.93 | 4.50 | 4.88 | 4.88 | -0.20% | 1,503 |
| Sep 18, 2026 | 4.74 | 4.89 | 4.66 | 4.89 | 4.89 | 2.95% | 4,365 |
| Sep 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% | 20 |
| Sep 16, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | - | 89 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 16 |
| Sep 14, 2026 | 4.78 | 4.78 | 4.65 | 4.78 | 4.78 | - | 264 |
| Sep 11, 2026 | 4.79 | 4.79 | 4.65 | 4.78 | 4.78 | -0.21% | 17 |
| Sep 10, 2026 | 4.79 | 4.79 | 4.65 | 4.79 | 4.79 | 0.21% | 158 |
| Sep 9, 2026 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | -1.24% | 336 |
| Sep 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 2 |
| Sep 7, 2026 | 4.68 | 4.88 | 4.65 | 4.86 | 4.86 | 2.10% | 1,149 |
| Sep 4, 2026 | 4.67 | 4.76 | 4.34 | 4.76 | 4.76 | 1.71% | 2,040 |
| Sep 3, 2026 | 4.84 | 4.84 | 4.60 | 4.68 | 4.68 | -3.51% | 509 |
| Sep 2, 2026 | 4.70 | 4.85 | 4.66 | 4.85 | 4.85 | -2.41% | 727 |
| Sep 1, 2026 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 1.43% | 152 |
| Aug 31, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 120 |
| Aug 28, 2026 | 4.86 | 4.86 | 4.85 | 4.86 | 4.86 | -0.21% | 340 |
| Aug 27, 2026 | 4.90 | 4.90 | 4.28 | 4.87 | 4.87 | -0.61% | 1,226 |
| Aug 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 5 |
| Aug 25, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 4.26% | 35 |
| Aug 24, 2026 | 5.04 | 5.04 | 4.67 | 4.70 | 4.70 | -7.48% | 674 |
| Aug 21, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.60% | 503 |
| Aug 20, 2026 | 5.08 | 5.08 | 4.82 | 5.00 | 5.00 | -1.57% | 350 |
| Aug 19, 2026 | 4.67 | 5.08 | 4.67 | 5.08 | 5.08 | 4.31% | 2,095 |
| Aug 18, 2026 | 4.83 | 4.87 | 4.67 | 4.87 | 4.87 | -1.42% | 270 |
| Aug 17, 2026 | 4.69 | 5.08 | 4.52 | 4.94 | 4.94 | -2.76% | 3,568 |
| Aug 14, 2026 | 5.14 | 5.40 | 4.95 | 5.08 | 5.08 | -1.17% | 2,292 |
| Aug 13, 2026 | 5.30 | 5.30 | 4.95 | 5.14 | 5.14 | -3.02% | 1,403 |
| Aug 12, 2026 | 5.10 | 5.30 | 5.00 | 5.30 | 5.30 | 3.92% | 731 |
| Aug 11, 2026 | 5.54 | 5.54 | 5.00 | 5.10 | 5.10 | -7.27% | 1,761 |
| Aug 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
| Aug 7, 2026 | 5.20 | 5.50 | 5.06 | 5.50 | 5.50 | 5.77% | 157 |
| Aug 6, 2026 | 5.10 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 3,534 |
| Aug 5, 2026 | 5.10 | 5.16 | 4.71 | 5.00 | 5.00 | -0.40% | 5,681 |
| Aug 4, 2026 | 5.52 | 5.52 | 4.84 | 5.02 | 5.02 | -9.06% | 1,475 |
| Aug 3, 2026 | 5.52 | 5.52 | 5.30 | 5.52 | 5.52 | -0.36% | 35 |
| Jul 31, 2026 | 5.58 | 5.58 | 5.10 | 5.54 | 5.54 | -0.72% | 197 |
| Jul 30, 2026 | 5.04 | 5.58 | 5.04 | 5.58 | 5.58 | 3.72% | 1,296 |
| Jul 29, 2026 | 5.38 | 5.38 | 5.00 | 5.38 | 5.38 | - | 400 |
| Jul 28, 2026 | 5.04 | 5.46 | 4.96 | 5.38 | 5.38 | -1.47% | 807 |
| Jul 27, 2026 | 5.30 | 5.50 | 4.78 | 5.46 | 5.46 | -0.73% | 2,209 |
| Jul 24, 2026 | 5.44 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | 1,130 |
| Jul 23, 2026 | 5.48 | 5.48 | 5.30 | 5.30 | 5.30 | -3.28% | 226 |
| Jul 22, 2026 | 5.24 | 5.50 | 5.00 | 5.48 | 5.48 | 4.58% | 13,515 |
| Jul 21, 2026 | 4.88 | 5.24 | 4.88 | 5.24 | 5.24 | 7.16% | 3,682 |
| Jul 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 3 |
| Jul 17, 2026 | 4.93 | 4.93 | 4.70 | 4.90 | 4.90 | -1.01% | 133 |