Ifirma SA (WSE:IFI)
Poland · Delayed Price · Currency is PLN 29.80
-0.25 (-0.83%)
Sep 12, 2025, 3:41 PM CET
Ifirma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 30.05 | 30.05 | 29.85 | 30.05 | 30.05 | - | 192 |
| 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 |
| Jul 31, 2025 | 28.45 | 29.50 | 28.20 | 29.00 | 28.55 | 1.93% | 1,307 |
| Jul 30, 2025 | 28.10 | 28.45 | 28.05 | 28.45 | 28.01 | 1.07% | 1,430 |
| Jul 29, 2025 | 28.75 | 28.80 | 28.10 | 28.15 | 27.72 | -2.26% | 1,555 |
| Jul 28, 2025 | 29.40 | 29.40 | 28.15 | 28.80 | 28.36 | -2.21% | 2,054 |
| Jul 25, 2025 | 29.30 | 29.45 | 29.00 | 29.45 | 29.00 | -0.17% | 1,733 |
| Jul 24, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.05 | 2.08% | 3,624 |
| Jul 23, 2025 | 27.80 | 29.30 | 27.80 | 28.90 | 28.46 | 3.96% | 6,586 |
| Jul 22, 2025 | 27.00 | 27.80 | 26.80 | 27.80 | 27.37 | 2.39% | 1,626 |
| Jul 21, 2025 | 27.80 | 28.00 | 26.80 | 27.15 | 26.73 | -2.34% | 2,174 |
| Jul 18, 2025 | 27.25 | 28.00 | 27.20 | 27.80 | 27.37 | 2.21% | 2,559 |
| Jul 17, 2025 | 27.15 | 27.80 | 26.95 | 27.20 | 26.78 | 0.74% | 3,208 |
| Jul 16, 2025 | 27.10 | 27.15 | 27.00 | 27.00 | 26.58 | - | 2,062 |
| Jul 15, 2025 | 26.90 | 27.20 | 26.60 | 27.00 | 26.58 | - | 2,480 |
| Jul 14, 2025 | 27.20 | 27.20 | 26.80 | 27.00 | 26.58 | -0.74% | 1,606 |
| Jul 11, 2025 | 26.90 | 27.20 | 26.65 | 27.20 | 26.78 | 1.12% | 1,207 |
| Jul 10, 2025 | 26.55 | 26.90 | 26.55 | 26.90 | 26.49 | 1.32% | 1,579 |
| Jul 9, 2025 | 26.40 | 26.80 | 26.25 | 26.55 | 26.14 | 1.53% | 979 |
| Jul 8, 2025 | 26.35 | 26.45 | 26.15 | 26.15 | 25.75 | -0.76% | 812 |
| Jul 7, 2025 | 26.00 | 26.35 | 25.70 | 26.35 | 25.94 | 1.35% | 11,296 |
| Jul 4, 2025 | 26.50 | 26.50 | 25.75 | 26.00 | 25.60 | -2.07% | 5,115 |