IDH Development S.A. (WSE:IDH)
Poland · Delayed Price · Currency is PLN 3.680
-0.100 (-2.65%)
At close: Jul 24, 2026
IDH Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,865 |
| Jun 1, 2026 | 1.92 | 2.20 | 1.92 | 2.20 | 2.20 | 1.85% | 2,047 |
| May 29, 2026 | 2.16 | 2.16 | 1.86 | 2.16 | 2.16 | - | 672 |
| May 28, 2026 | 2.14 | 2.16 | 2.14 | 2.16 | 2.16 | 0.93% | 355 |
| May 27, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 5 |
| May 26, 2026 | 1.99 | 2.16 | 1.99 | 2.14 | 2.14 | -0.93% | 40 |
| May 25, 2026 | 1.83 | 2.18 | 1.83 | 2.16 | 2.16 | -3.57% | 6,498 |
| May 22, 2026 | 2.02 | 2.24 | 1.77 | 2.24 | 2.24 | 1.82% | 4,311 |
| May 21, 2026 | 1.88 | 2.24 | 1.84 | 2.20 | 2.20 | 10.00% | 3,075 |
| May 20, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -8.26% | 645 |
| May 19, 2026 | 2.08 | 2.24 | 1.70 | 2.18 | 2.18 | -2.68% | 571 |
| May 18, 2026 | 1.93 | 2.30 | 1.93 | 2.24 | 2.24 | 6.67% | 1,576 |
| May 15, 2026 | 1.80 | 2.10 | 1.72 | 2.10 | 2.10 | 23.53% | 4,084 |
| May 14, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.61% | 20 |
| May 13, 2026 | 1.64 | 1.84 | 1.62 | 1.84 | 1.84 | -0.54% | 576 |