IDH Development S.A. (WSE:IDH)
Poland · Delayed Price · Currency is PLN 2.740
-0.360 (-11.61%)
At close: Aug 14, 2026
IDH Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.90 | 2.94 | 2.40 | 2.74 | 2.74 | -11.61% | 3,733 |
| Aug 13, 2026 | 2.58 | 3.10 | 2.38 | 3.10 | 3.10 | 8.39% | 1,943 |
| Aug 12, 2026 | 2.80 | 3.10 | 2.42 | 2.86 | 2.86 | -0.69% | 1,422 |
| Aug 11, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 1.41% | 50 |
| Aug 10, 2026 | 2.70 | 2.84 | 2.70 | 2.84 | 2.84 | 2.16% | 191 |
| Aug 7, 2026 | 2.68 | 2.82 | 2.26 | 2.78 | 2.78 | 13.93% | 1,054 |
| Aug 6, 2026 | 2.70 | 2.80 | 2.44 | 2.44 | 2.44 | -17.01% | 1,205 |
| Aug 5, 2026 | 2.66 | 2.94 | 2.26 | 2.94 | 2.94 | 3.52% | 1,435 |
| Aug 4, 2026 | 2.38 | 2.84 | 2.38 | 2.84 | 2.84 | 15.45% | 3,518 |
| Aug 3, 2026 | 2.22 | 2.46 | 2.02 | 2.46 | 2.46 | -0.81% | 419 |
| Jul 31, 2026 | 2.22 | 2.48 | 2.00 | 2.48 | 2.48 | 7.83% | 2,589 |
| Jul 30, 2026 | 2.24 | 2.68 | 2.06 | 2.30 | 2.30 | -17.27% | 7,367 |
| Jul 29, 2026 | 3.46 | 3.50 | 2.78 | 2.78 | 2.78 | -24.04% | 7,808 |
| Jul 28, 2026 | 3.68 | 3.70 | 3.18 | 3.66 | 3.66 | -0.54% | 3,484 |
| Jul 27, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | - | 300 |
| Jul 24, 2026 | 3.64 | 3.68 | 3.38 | 3.68 | 3.68 | -2.65% | 1,591 |
| Jul 23, 2026 | 3.72 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 1,078 |
| Jul 22, 2026 | 3.84 | 3.84 | 3.68 | 3.76 | 3.76 | -1.05% | 728 |
| Jul 21, 2026 | 3.64 | 3.86 | 3.64 | 3.80 | 3.80 | 4.40% | 6,626 |
| Jul 20, 2026 | 3.54 | 3.74 | 3.40 | 3.64 | 3.64 | -2.15% | 1,608 |
| Jul 17, 2026 | 3.44 | 3.72 | 3.44 | 3.72 | 3.72 | 5.08% | 1,138 |
| Jul 15, 2026 | 3.52 | 3.58 | 3.22 | 3.54 | 3.54 | - | 620 |
| Jul 14, 2026 | 3.74 | 3.74 | 3.22 | 3.54 | 3.54 | -5.35% | 349 |
| Jul 13, 2026 | 3.64 | 3.76 | 3.64 | 3.74 | 3.74 | -0.53% | 613 |
| Jul 10, 2026 | 3.40 | 3.76 | 3.30 | 3.76 | 3.76 | 6.21% | 1,538 |
| Jul 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 1,196 |
| Jul 8, 2026 | 3.70 | 3.70 | 3.30 | 3.56 | 3.56 | -5.32% | 263 |
| Jul 7, 2026 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 3.30% | 1,697 |
| Jul 6, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | 7.06% | 527 |
| Jul 3, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | -5.56% | 42 |
| Jul 1, 2026 | 3.64 | 3.64 | 3.08 | 3.60 | 3.60 | -1.10% | 1,226 |
| Jun 30, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | - | 22 |
| Jun 29, 2026 | 3.52 | 3.64 | 3.52 | 3.64 | 3.64 | -1.62% | 80 |
| Jun 26, 2026 | 3.72 | 3.72 | 3.12 | 3.70 | 3.70 | -2.12% | 320 |
| Jun 25, 2026 | 3.78 | 3.78 | 3.62 | 3.78 | 3.78 | 5.00% | 713 |
| Jun 24, 2026 | 3.76 | 3.78 | 3.60 | 3.60 | 3.60 | -4.26% | 2,876 |
| Jun 23, 2026 | 3.56 | 3.78 | 3.56 | 3.76 | 3.76 | 5.62% | 3,147 |
| Jun 22, 2026 | 3.56 | 3.60 | 3.50 | 3.56 | 3.56 | -0.56% | 645 |
| Jun 19, 2026 | 3.60 | 3.60 | 3.10 | 3.58 | 3.58 | -0.56% | 638 |
| Jun 18, 2026 | 3.54 | 3.78 | 3.50 | 3.60 | 3.60 | 0.56% | 2,648 |
| Jun 17, 2026 | 3.66 | 3.66 | 3.14 | 3.58 | 3.58 | -1.10% | 5,248 |
| Jun 16, 2026 | 3.38 | 3.62 | 2.90 | 3.62 | 3.62 | -1.09% | 1,454 |
| Jun 15, 2026 | 3.54 | 3.80 | 2.84 | 3.66 | 3.66 | 17.31% | 6,210 |
| Jun 12, 2026 | 2.58 | 3.60 | 2.58 | 3.12 | 3.12 | 14.71% | 8,429 |
| Jun 11, 2026 | 2.28 | 2.72 | 2.28 | 2.72 | 2.72 | 14.29% | 6,393 |
| Jun 10, 2026 | 2.20 | 2.40 | 2.04 | 2.38 | 2.38 | 8.18% | 2,892 |
| Jun 9, 2026 | 2.12 | 2.28 | 1.88 | 2.20 | 2.20 | - | 1,772 |
| Jun 8, 2026 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | - | 11,024 |
| Jun 5, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | - | 12,031 |
| Jun 3, 2026 | 2.12 | 2.20 | 2.10 | 2.20 | 2.20 | - | 3,000 |