Ifirma SA (WSE:IFI)
Poland · Delayed Price · Currency is PLN 24.50
-0.30 (-1.21%)
Jul 24, 2026, 4:41 PM CET
Ifirma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 24.70 | 25.65 | 24.35 | 25.40 | 25.40 | 2.83% | 2,116 |
| Jun 25, 2026 | 24.20 | 24.70 | 24.00 | 24.70 | 24.70 | 1.23% | 1,427 |
| Jun 24, 2026 | 24.60 | 24.60 | 24.25 | 24.40 | 24.40 | -0.81% | 952 |
| Jun 23, 2026 | 24.20 | 24.70 | 24.15 | 24.60 | 24.60 | -0.20% | 603 |
| Jun 22, 2026 | 24.35 | 25.25 | 24.10 | 24.65 | 24.65 | 2.71% | 3,035 |
| Jun 19, 2026 | 24.35 | 24.35 | 23.85 | 24.00 | 24.00 | -1.23% | 2,739 |
| Jun 18, 2026 | 24.75 | 25.00 | 24.20 | 24.30 | 24.30 | -1.62% | 2,392 |
| Jun 17, 2026 | 24.90 | 25.25 | 24.30 | 24.70 | 24.70 | -1.20% | 1,731 |
| Jun 16, 2026 | 23.70 | 26.00 | 23.50 | 25.00 | 25.00 | 6.38% | 6,665 |
| Jun 15, 2026 | 24.45 | 24.45 | 23.50 | 23.50 | 23.50 | -2.69% | 6,348 |
| Jun 12, 2026 | 24.20 | 24.30 | 23.50 | 24.15 | 24.15 | -0.21% | 5,574 |
| Jun 11, 2026 | 24.95 | 25.00 | 23.55 | 24.20 | 24.20 | -3.20% | 11,492 |
| Jun 10, 2026 | 26.35 | 26.35 | 24.55 | 25.00 | 25.00 | -5.12% | 9,344 |
| Jun 9, 2026 | 26.35 | 26.40 | 26.20 | 26.35 | 26.35 | 0.38% | 1,432 |
| Jun 8, 2026 | 26.35 | 26.35 | 26.10 | 26.25 | 26.25 | 0.65% | 2,204 |
| Jun 5, 2026 | 26.50 | 26.70 | 26.20 | 26.45 | 26.08 | -0.56% | 5,163 |
| Jun 3, 2026 | 27.00 | 27.00 | 26.25 | 26.60 | 26.23 | -1.30% | 3,568 |
| Jun 2, 2026 | 27.00 | 27.00 | 26.60 | 26.95 | 26.57 | -0.19% | 2,801 |
| Jun 1, 2026 | 26.95 | 27.00 | 26.40 | 27.00 | 26.62 | 0.19% | 3,879 |
| May 29, 2026 | 27.00 | 27.00 | 26.55 | 26.95 | 26.57 | -0.19% | 20,793 |
| May 28, 2026 | 27.30 | 27.35 | 26.85 | 27.00 | 26.62 | -1.10% | 4,829 |
| May 27, 2026 | 27.35 | 27.40 | 26.50 | 27.30 | 26.92 | 1.11% | 6,666 |
| May 26, 2026 | 27.05 | 27.40 | 26.40 | 27.00 | 26.62 | - | 2,399 |
| May 25, 2026 | 27.00 | 27.00 | 26.25 | 27.00 | 26.62 | 0.19% | 4,774 |
| May 22, 2026 | 27.60 | 27.85 | 26.85 | 26.95 | 26.57 | -2.18% | 6,892 |
| May 21, 2026 | 28.45 | 28.45 | 27.35 | 27.55 | 27.16 | -3.16% | 3,125 |
| May 20, 2026 | 28.05 | 28.60 | 27.55 | 28.45 | 28.05 | 1.43% | 1,506 |
| May 19, 2026 | 28.20 | 28.30 | 27.30 | 28.05 | 27.66 | -0.53% | 2,155 |
| May 18, 2026 | 27.10 | 28.20 | 27.10 | 28.20 | 27.81 | 4.25% | 3,125 |
| May 15, 2026 | 27.20 | 27.30 | 26.85 | 27.05 | 26.67 | 0.19% | 2,818 |