INFRA S.A. (WSE:IFA)
Poland · Delayed Price · Currency is PLN 2.560
+0.010 (0.39%)
Last updated: Sep 15, 2025, 11:18 AM CET
INFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.74 | 2.74 | 2.55 | 2.55 | 2.55 | -6.59% | 957 |
| Sep 11, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.74% | 20 |
| Sep 10, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | - | 44 |
| Sep 9, 2025 | 2.50 | 2.73 | 2.48 | 2.71 | 2.71 | 12.92% | 1,248 |
| Sep 8, 2025 | 2.52 | 2.52 | 2.40 | 2.40 | 2.40 | -4.00% | 12 |
| Sep 5, 2025 | 2.38 | 2.50 | 2.36 | 2.50 | 2.50 | 7.30% | 682 |
| Sep 4, 2025 | 2.56 | 2.56 | 2.26 | 2.33 | 2.33 | -8.63% | 4,530 |
| Sep 3, 2025 | 2.70 | 2.70 | 2.55 | 2.55 | 2.55 | -5.56% | 720 |
| Sep 2, 2025 | 2.77 | 2.77 | 2.50 | 2.70 | 2.70 | -8.78% | 8,029 |
| Sep 1, 2025 | 2.58 | 3.07 | 2.58 | 2.96 | 2.96 | 13.85% | 7,780 |
| Aug 28, 2025 | 2.68 | 2.74 | 2.60 | 2.60 | 2.60 | -2.99% | 3,097 |
| Aug 27, 2025 | 2.65 | 2.83 | 2.60 | 2.68 | 2.68 | 1.13% | 3,119 |
| Aug 26, 2025 | 2.98 | 2.98 | 2.65 | 2.65 | 2.65 | -11.07% | 6,070 |
| Aug 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 15 |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 10 |
| Aug 21, 2025 | 3.00 | 3.00 | 2.86 | 2.98 | 2.98 | 2.05% | 2,531 |
| Aug 20, 2025 | 2.75 | 2.92 | 2.75 | 2.92 | 2.92 | 10.19% | 1,005 |
| Aug 19, 2025 | 2.71 | 2.74 | 2.65 | 2.65 | 2.65 | -1.85% | 2,684 |
| Aug 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 926 |
| Aug 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | 20 |
| Aug 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | 20 |
| Aug 12, 2025 | 2.76 | 2.77 | 2.76 | 2.76 | 2.76 | -0.36% | 555 |
| Aug 11, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | 54 |
| Aug 8, 2025 | 2.92 | 2.92 | 2.77 | 2.77 | 2.77 | -4.81% | 1,582 |
| Aug 7, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | 3 |
| Aug 6, 2025 | 2.76 | 2.92 | 2.76 | 2.91 | 2.91 | 6.59% | 1,190 |
| Aug 5, 2025 | 2.91 | 2.91 | 2.73 | 2.73 | 2.73 | -6.19% | 1,200 |
| Aug 4, 2025 | 2.91 | 2.91 | 2.72 | 2.91 | 2.91 | -0.34% | 2,338 |
| Aug 1, 2025 | 2.92 | 2.92 | 2.78 | 2.92 | 2.92 | 0.69% | 574 |
| Jul 31, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 3.57% | 4,965 |
| Jul 30, 2025 | 2.76 | 2.90 | 2.76 | 2.80 | 2.80 | 2.19% | 5,112 |
| Jul 29, 2025 | 2.76 | 2.77 | 2.70 | 2.74 | 2.74 | 2.24% | 812 |
| Jul 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | 500 |
| Jul 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | 10 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.68 | 2.68 | 2.68 | -6.94% | 434 |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 4 |
| Jul 18, 2025 | 2.76 | 2.88 | 2.70 | 2.88 | 2.88 | 3.23% | 2,045 |
| Jul 17, 2025 | 2.36 | 2.79 | 2.00 | 2.79 | 2.79 | 13.41% | 6,986 |
| Jul 16, 2025 | 2.61 | 2.61 | 2.40 | 2.46 | 2.46 | -8.89% | 3,859 |
| Jul 15, 2025 | 2.87 | 2.88 | 2.62 | 2.70 | 2.70 | -6.25% | 3,541 |
| Jul 14, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | - | 75 |
| Jul 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 962 |
| Jul 10, 2025 | 3.01 | 3.01 | 2.70 | 2.88 | 2.88 | -9.15% | 3,440 |
| Jul 9, 2025 | 3.15 | 3.19 | 2.97 | 3.17 | 3.17 | 0.63% | 111 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.05 | 3.15 | 3.15 | -3.08% | 1,067 |
| Jul 7, 2025 | 3.40 | 3.48 | 3.25 | 3.25 | 3.25 | 0.31% | 845 |
| Jul 4, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -4.71% | 1,336 |
| Jul 3, 2025 | 3.36 | 3.40 | 3.22 | 3.40 | 3.40 | -5.03% | 1,293 |
| Jul 1, 2025 | 3.54 | 3.58 | 3.34 | 3.58 | 3.58 | 1.13% | 844 |
| Jun 30, 2025 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | -1.67% | 28 |