Ifirma SA (WSE:IFI)
Poland · Delayed Price · Currency is PLN 23.25
-0.75 (-3.13%)
Sep 4, 2026, 4:49 PM CET
Ifirma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.00 | 24.00 | 22.65 | 23.25 | 23.25 | -3.13% | 13,856 |
| Sep 3, 2026 | 24.00 | 24.40 | 23.85 | 24.00 | 24.00 | 0.42% | 2,367 |
| Sep 2, 2026 | 24.40 | 24.60 | 23.85 | 23.90 | 23.90 | -1.65% | 4,706 |
| Sep 1, 2026 | 24.40 | 24.55 | 24.20 | 24.30 | 24.30 | -0.82% | 1,786 |
| Aug 31, 2026 | 24.30 | 24.60 | 24.00 | 24.50 | 24.50 | 0.82% | 3,045 |
| Aug 28, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | -0.41% | 1,558 |
| Aug 27, 2026 | 24.30 | 25.25 | 24.30 | 24.40 | 24.40 | -0.20% | 10,609 |
| Aug 26, 2026 | 24.95 | 25.00 | 24.20 | 24.45 | 24.45 | -2.00% | 2,772 |
| Aug 25, 2026 | 24.75 | 25.00 | 24.70 | 24.95 | 24.95 | 1.63% | 786 |
| Aug 24, 2026 | 24.40 | 24.80 | 24.35 | 24.55 | 24.55 | 0.61% | 1,125 |
| Aug 21, 2026 | 24.90 | 24.90 | 24.20 | 24.40 | 24.40 | -1.61% | 1,623 |
| Aug 20, 2026 | 24.35 | 24.80 | 24.35 | 24.80 | 24.80 | 1.22% | 1,338 |
| Aug 19, 2026 | 24.90 | 25.00 | 24.40 | 24.50 | 24.50 | -1.61% | 3,984 |
| Aug 18, 2026 | 24.95 | 24.95 | 24.40 | 24.90 | 24.90 | -0.20% | 871 |
| Aug 17, 2026 | 24.50 | 24.95 | 24.25 | 24.95 | 24.95 | 1.84% | 1,395 |
| Aug 14, 2026 | 25.05 | 25.05 | 24.45 | 24.50 | 24.50 | -1.01% | 3,674 |
| Aug 13, 2026 | 24.70 | 25.10 | 24.70 | 24.75 | 24.75 | 0.20% | 1,597 |
| Aug 12, 2026 | 24.80 | 25.20 | 24.55 | 24.70 | 24.70 | -0.40% | 2,707 |
| Aug 11, 2026 | 25.60 | 25.60 | 24.50 | 24.80 | 24.80 | -3.13% | 7,705 |
| Aug 10, 2026 | 25.00 | 25.65 | 24.85 | 25.60 | 25.60 | 3.02% | 1,891 |
| Aug 7, 2026 | 24.60 | 24.90 | 24.50 | 24.85 | 24.85 | 1.02% | 908 |
| Aug 6, 2026 | 24.95 | 24.95 | 24.35 | 24.60 | 24.60 | -1.20% | 2,734 |
| Aug 5, 2026 | 25.20 | 25.55 | 24.40 | 24.90 | 24.90 | -0.99% | 8,151 |
| Aug 4, 2026 | 25.10 | 25.15 | 24.40 | 25.15 | 25.15 | - | 3,037 |
| Aug 3, 2026 | 24.90 | 25.15 | 24.40 | 25.15 | 25.15 | 0.80% | 9,976 |
| Jul 31, 2026 | 25.30 | 25.35 | 24.90 | 24.95 | 24.95 | -0.60% | 2,291 |
| Jul 30, 2026 | 25.40 | 25.40 | 24.90 | 25.10 | 25.10 | -1.18% | 3,744 |
| Jul 29, 2026 | 25.35 | 25.45 | 24.85 | 25.40 | 25.40 | 1.60% | 3,320 |
| Jul 28, 2026 | 25.20 | 25.45 | 24.95 | 25.00 | 25.00 | -0.40% | 5,434 |
| Jul 27, 2026 | 24.50 | 26.00 | 24.50 | 25.10 | 25.10 | 2.45% | 4,903 |
| Jul 24, 2026 | 25.40 | 25.40 | 24.15 | 24.50 | 24.50 | -1.21% | 4,408 |
| Jul 23, 2026 | 26.00 | 26.00 | 24.80 | 24.80 | 24.80 | -5.16% | 9,162 |
| Jul 22, 2026 | 25.80 | 26.35 | 25.50 | 26.15 | 26.15 | 1.36% | 2,056 |
| Jul 21, 2026 | 25.25 | 26.00 | 24.85 | 25.80 | 25.80 | 2.18% | 5,517 |
| Jul 20, 2026 | 24.95 | 25.30 | 24.85 | 25.25 | 25.25 | 1.61% | 1,142 |
| Jul 17, 2026 | 25.15 | 25.15 | 24.85 | 24.85 | 24.85 | - | 2,018 |
| Jul 16, 2026 | 24.80 | 25.15 | 24.65 | 24.85 | 24.85 | 0.81% | 3,954 |
| Jul 15, 2026 | 24.75 | 24.80 | 24.10 | 24.65 | 24.65 | 1.02% | 2,251 |
| Jul 14, 2026 | 24.90 | 24.95 | 23.95 | 24.40 | 24.40 | 1.46% | 1,400 |
| Jul 13, 2026 | 23.95 | 24.90 | 23.95 | 24.05 | 24.05 | -3.41% | 2,920 |
| Jul 10, 2026 | 24.15 | 24.90 | 22.95 | 24.90 | 24.90 | 4.18% | 6,169 |
| Jul 9, 2026 | 22.85 | 24.10 | 22.35 | 23.90 | 23.90 | 7.17% | 8,707 |
| Jul 8, 2026 | 22.80 | 22.90 | 22.05 | 22.30 | 22.30 | -2.19% | 5,688 |
| Jul 7, 2026 | 23.00 | 23.00 | 22.50 | 22.80 | 22.80 | -0.22% | 4,392 |
| Jul 6, 2026 | 23.40 | 23.40 | 22.30 | 22.85 | 22.85 | -2.14% | 6,597 |
| Jul 3, 2026 | 23.75 | 23.95 | 23.20 | 23.35 | 23.35 | -1.68% | 12,839 |
| Jul 2, 2026 | 23.60 | 24.00 | 23.60 | 23.75 | 23.75 | -0.84% | 6,847 |
| Jul 1, 2026 | 24.10 | 24.10 | 23.60 | 23.95 | 23.95 | -0.62% | 4,711 |
| Jun 30, 2026 | 25.40 | 25.45 | 23.90 | 24.10 | 24.10 | -2.43% | 3,835 |
| Jun 29, 2026 | 25.45 | 25.45 | 24.65 | 24.70 | 24.70 | -2.76% | 1,575 |