INFRA S.A. (WSE:IFA)
Poland · Delayed Price · Currency is PLN 2.770
-0.140 (-4.81%)
At close: Aug 8, 2025, 4:50 PM CET
INFRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.92 | 2.92 | 2.77 | 2.77 | - | -4.81% | 1,582 |
| Aug 7, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | - | 3 |
| Aug 6, 2025 | 2.76 | 2.92 | 2.76 | 2.91 | - | 6.59% | 1,190 |
| Aug 5, 2025 | 2.91 | 2.91 | 2.73 | 2.73 | - | -6.19% | 1,200 |
| Aug 4, 2025 | 2.91 | 2.91 | 2.72 | 2.91 | - | -0.34% | 2,338 |
| Aug 1, 2025 | 2.92 | 2.92 | 2.78 | 2.92 | - | 0.69% | 574 |
| Jul 31, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | - | 3.57% | 4,965 |
| Jul 30, 2025 | 2.76 | 2.90 | 2.76 | 2.80 | - | 2.19% | 5,112 |
| Jul 29, 2025 | 2.76 | 2.77 | 2.70 | 2.74 | - | 2.24% | 812 |
| Jul 28, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -2.90% | 500 |
| Jul 24, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | 2.99% | 10 |
| Jul 22, 2025 | 2.88 | 2.88 | 2.68 | 2.68 | - | -6.94% | 434 |
| Jul 21, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 4 |
| Jul 18, 2025 | 2.76 | 2.88 | 2.70 | 2.88 | - | 3.23% | 2,045 |
| Jul 17, 2025 | 2.36 | 2.79 | 2.00 | 2.79 | - | 13.41% | 6,986 |
| Jul 16, 2025 | 2.61 | 2.61 | 2.40 | 2.46 | - | -8.89% | 3,859 |
| Jul 15, 2025 | 2.87 | 2.88 | 2.62 | 2.70 | - | -6.25% | 3,541 |
| Jul 14, 2025 | 2.88 | 2.88 | 2.87 | 2.88 | - | - | 75 |
| Jul 11, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | - | 962 |
| Jul 10, 2025 | 3.01 | 3.01 | 2.70 | 2.88 | - | -9.15% | 3,440 |
| Jul 9, 2025 | 3.15 | 3.19 | 2.97 | 3.17 | - | 0.63% | 111 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.05 | 3.15 | - | -3.08% | 1,067 |
| Jul 7, 2025 | 3.40 | 3.48 | 3.25 | 3.25 | - | 0.31% | 845 |
| Jul 4, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | - | -4.71% | 1,336 |
| Jul 3, 2025 | 3.36 | 3.40 | 3.22 | 3.40 | - | -5.03% | 1,293 |
| Jul 1, 2025 | 3.54 | 3.58 | 3.34 | 3.58 | - | 1.13% | 844 |
| Jun 30, 2025 | 3.44 | 3.54 | 3.44 | 3.54 | - | -1.67% | 28 |
| Jun 27, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | - | 1.12% | 2 |
| Jun 26, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 20 |
| Jun 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | - | 539 |
| Jun 24, 2025 | 3.62 | 3.66 | 3.38 | 3.56 | - | -6.32% | 3,803 |
| Jun 23, 2025 | 3.97 | 4.00 | 3.80 | 3.80 | - | -4.28% | 75 |
| Jun 20, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | - | 4.47% | 243 |
| Jun 18, 2025 | 4.10 | 4.23 | 3.32 | 3.80 | - | -13.04% | 12,062 |
| Jun 17, 2025 | 3.99 | 4.47 | 3.58 | 4.37 | - | 9.25% | 3,099 |
| Jun 16, 2025 | 4.20 | 4.20 | 4.00 | 4.00 | - | -5.88% | 365 |
| Jun 13, 2025 | 4.49 | 4.49 | 4.20 | 4.25 | - | -5.35% | 270 |
| Jun 12, 2025 | 4.25 | 4.49 | 4.25 | 4.49 | - | 6.90% | 579 |
| Jun 10, 2025 | 4.10 | 4.20 | 4.10 | 4.20 | - | 2.44% | 16 |
| Jun 9, 2025 | 4.13 | 4.20 | 3.90 | 4.10 | - | -2.38% | 2,551 |
| Jun 6, 2025 | 4.20 | 4.20 | 4.12 | 4.20 | - | - | 86 |
| Jun 5, 2025 | 4.38 | 4.40 | 4.12 | 4.20 | - | -4.11% | 560 |
| Jun 4, 2025 | 4.20 | 4.38 | 4.12 | 4.38 | - | 4.29% | 602 |
| Jun 3, 2025 | 4.30 | 4.30 | 4.12 | 4.20 | - | -6.46% | 550 |
| Jun 2, 2025 | 4.48 | 4.49 | 4.12 | 4.49 | - | 0.22% | 73 |
| May 30, 2025 | 4.45 | 4.48 | 4.45 | 4.48 | - | 2.28% | 39 |
| May 29, 2025 | 4.40 | 4.50 | 4.12 | 4.38 | - | 6.83% | 347 |
| May 28, 2025 | 4.32 | 4.40 | 4.10 | 4.10 | - | -5.09% | 324 |
| May 27, 2025 | 4.40 | 4.40 | 4.12 | 4.32 | - | -1.82% | 627 |
| May 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 13 |