Ifirma SA (WSE:IFI)
Poland · Delayed Price · Currency is PLN 30.10
+0.25 (0.84%)
Oct 10, 2025, 4:49 PM CET
Ifirma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 29.90 | 30.10 | 29.85 | 30.10 | 30.10 | 0.84% | 702 |
| Oct 9, 2025 | 30.10 | 30.10 | 29.75 | 29.85 | 29.85 | -0.50% | 997 |
| Oct 8, 2025 | 30.00 | 30.15 | 29.70 | 30.00 | 30.00 | - | 531 |
| Oct 7, 2025 | 30.45 | 30.45 | 29.80 | 30.00 | 30.00 | -0.99% | 712 |
| Oct 6, 2025 | 30.20 | 30.85 | 29.80 | 30.30 | 30.30 | 0.33% | 1,568 |
| Oct 3, 2025 | 30.50 | 30.90 | 29.80 | 30.20 | 30.20 | -0.98% | 1,790 |
| Oct 2, 2025 | 30.45 | 30.55 | 30.20 | 30.50 | 30.50 | 0.99% | 360 |
| Oct 1, 2025 | 30.60 | 30.60 | 29.95 | 30.20 | 30.20 | 0.83% | 1,210 |
| Sep 30, 2025 | 29.60 | 30.00 | 29.10 | 29.95 | 29.95 | 1.18% | 4,058 |
| Sep 29, 2025 | 29.50 | 29.95 | 29.30 | 29.60 | 29.60 | -1.17% | 1,771 |
| Sep 26, 2025 | 29.60 | 29.95 | 29.55 | 29.95 | 29.95 | 1.01% | 1,615 |
| Sep 25, 2025 | 30.20 | 30.20 | 29.20 | 29.65 | 29.65 | -1.98% | 2,380 |
| Sep 24, 2025 | 31.00 | 31.00 | 29.15 | 30.25 | 30.25 | -2.42% | 1,541 |
| Sep 23, 2025 | 29.10 | 31.70 | 28.80 | 31.00 | 31.00 | 6.16% | 6,910 |
| Sep 22, 2025 | 29.50 | 29.50 | 29.00 | 29.20 | 29.20 | -1.02% | 1,837 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.40 | 29.50 | 29.50 | - | 852 |
| Sep 18, 2025 | 29.95 | 29.95 | 29.50 | 29.50 | 29.50 | -0.67% | 941 |
| Sep 17, 2025 | 29.80 | 29.85 | 29.55 | 29.70 | 29.70 | 1.02% | 1,303 |
| Sep 16, 2025 | 30.00 | 30.05 | 29.30 | 29.40 | 29.40 | -2.16% | 2,583 |
| Sep 15, 2025 | 30.00 | 30.15 | 29.40 | 30.05 | 30.05 | 0.17% | 3,020 |
| Sep 12, 2025 | 30.05 | 30.05 | 29.35 | 30.00 | 30.00 | -0.17% | 2,121 |
| Sep 11, 2025 | 29.70 | 30.15 | 29.15 | 30.05 | 30.05 | 1.18% | 2,015 |
| Sep 10, 2025 | 29.90 | 30.55 | 28.30 | 29.70 | 29.70 | -1.82% | 8,537 |
| Sep 9, 2025 | 31.85 | 31.85 | 29.05 | 30.25 | 30.25 | -5.02% | 5,712 |
| Sep 8, 2025 | 32.95 | 32.95 | 31.00 | 31.85 | 31.85 | -2.00% | 2,265 |
| Sep 5, 2025 | 32.30 | 32.80 | 31.25 | 32.50 | 32.00 | 0.62% | 8,530 |
| Sep 4, 2025 | 32.00 | 32.50 | 31.95 | 32.30 | 31.80 | 0.94% | 4,234 |
| Sep 3, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 31.51 | - | 1,506 |
| Sep 2, 2025 | 32.00 | 32.00 | 30.80 | 32.00 | 31.51 | - | 2,800 |
| Sep 1, 2025 | 32.00 | 32.00 | 31.10 | 32.00 | 31.51 | - | 1,400 |
| Aug 29, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 31.51 | - | 1,829 |
| Aug 28, 2025 | 32.30 | 32.55 | 31.00 | 32.00 | 31.51 | -0.93% | 3,557 |
| Aug 27, 2025 | 32.00 | 32.50 | 31.45 | 32.30 | 31.80 | 0.94% | 5,691 |
| Aug 26, 2025 | 31.10 | 32.50 | 30.80 | 32.00 | 31.51 | 3.06% | 4,678 |
| Aug 25, 2025 | 30.00 | 31.30 | 30.00 | 31.05 | 30.57 | 4.19% | 5,317 |
| Aug 22, 2025 | 29.10 | 29.90 | 28.80 | 29.80 | 29.34 | 2.41% | 4,145 |
| Aug 21, 2025 | 28.00 | 30.00 | 27.90 | 29.10 | 28.65 | 3.93% | 16,901 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.60 | 28.00 | 27.57 | - | 3,397 |
| Aug 19, 2025 | 27.95 | 28.00 | 27.65 | 28.00 | 27.57 | 2.00% | 3,793 |
| Aug 18, 2025 | 27.95 | 27.95 | 27.35 | 27.45 | 27.03 | -1.79% | 5,932 |
| Aug 14, 2025 | 28.90 | 28.90 | 27.40 | 27.95 | 27.52 | -3.29% | 6,699 |
| Aug 13, 2025 | 28.70 | 28.95 | 28.70 | 28.90 | 28.46 | -0.34% | 1,700 |
| Aug 12, 2025 | 29.05 | 30.00 | 28.80 | 29.00 | 28.55 | 0.69% | 4,410 |
| Aug 11, 2025 | 29.40 | 29.50 | 28.60 | 28.80 | 28.36 | 0.35% | 4,059 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.60 | 28.70 | 28.26 | 0.17% | 1,581 |
| Aug 7, 2025 | 28.35 | 28.85 | 28.35 | 28.65 | 28.21 | 1.78% | 4,293 |
| Aug 6, 2025 | 28.65 | 28.70 | 27.90 | 28.15 | 27.72 | -2.09% | 4,689 |
| Aug 5, 2025 | 28.80 | 28.80 | 28.45 | 28.75 | 28.31 | -0.17% | 2,367 |
| Aug 4, 2025 | 29.00 | 29.00 | 28.70 | 28.80 | 28.36 | -0.17% | 2,595 |
| Aug 1, 2025 | 29.95 | 31.30 | 28.30 | 28.85 | 28.41 | -0.52% | 13,189 |