Ifirma SA (WSE:IFI)
Poland · Delayed Price · Currency is PLN 21.75
+0.15 (0.69%)
Sep 25, 2026, 10:19 AM CET
Ifirma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 22.00 | 22.00 | 21.55 | 21.60 | 21.60 | -1.82% | 4,578 |
| Sep 23, 2026 | 21.95 | 22.10 | 21.80 | 22.00 | 22.00 | 0.23% | 1,958 |
| Sep 22, 2026 | 21.95 | 22.10 | 21.70 | 21.95 | 21.95 | -0.23% | 1,419 |
| Sep 21, 2026 | 22.10 | 22.10 | 21.95 | 22.00 | 22.00 | -0.45% | 1,167 |
| Sep 18, 2026 | 22.25 | 22.25 | 21.75 | 22.10 | 22.10 | - | 2,845 |
| Sep 17, 2026 | 22.00 | 22.35 | 21.80 | 22.10 | 22.10 | 0.45% | 6,151 |
| Sep 16, 2026 | 22.20 | 22.45 | 21.85 | 22.00 | 22.00 | -0.90% | 2,017 |
| Sep 15, 2026 | 22.70 | 22.70 | 22.00 | 22.20 | 22.20 | -2.20% | 3,616 |
| Sep 14, 2026 | 22.65 | 22.70 | 22.50 | 22.70 | 22.70 | 1.34% | 1,953 |
| Sep 11, 2026 | 22.80 | 22.90 | 22.30 | 22.40 | 22.40 | -1.75% | 2,825 |
| Sep 10, 2026 | 22.10 | 22.90 | 21.65 | 22.80 | 22.80 | 3.40% | 6,061 |
| Sep 9, 2026 | 23.30 | 23.40 | 21.65 | 22.05 | 22.05 | -4.09% | 6,925 |
| Sep 8, 2026 | 23.90 | 23.90 | 22.80 | 23.30 | 22.99 | -1.06% | 6,490 |
| Sep 7, 2026 | 23.25 | 23.95 | 23.00 | 23.55 | 23.24 | 1.29% | 4,504 |
| Sep 4, 2026 | 24.00 | 24.00 | 22.65 | 23.25 | 22.94 | -3.13% | 13,856 |
| Sep 3, 2026 | 24.00 | 24.40 | 23.85 | 24.00 | 23.68 | 0.42% | 2,367 |
| Sep 2, 2026 | 24.40 | 24.60 | 23.85 | 23.90 | 23.58 | -1.65% | 4,706 |
| Sep 1, 2026 | 24.40 | 24.55 | 24.20 | 24.30 | 23.98 | -0.82% | 1,786 |
| Aug 31, 2026 | 24.30 | 24.60 | 24.00 | 24.50 | 24.17 | 0.82% | 3,045 |
| Aug 28, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 23.98 | -0.41% | 1,558 |
| Aug 27, 2026 | 24.30 | 25.25 | 24.30 | 24.40 | 24.08 | -0.20% | 10,609 |
| Aug 26, 2026 | 24.95 | 25.00 | 24.20 | 24.45 | 24.12 | -2.00% | 2,772 |
| Aug 25, 2026 | 24.75 | 25.00 | 24.70 | 24.95 | 24.62 | 1.63% | 786 |
| Aug 24, 2026 | 24.40 | 24.80 | 24.35 | 24.55 | 24.22 | 0.61% | 1,125 |
| Aug 21, 2026 | 24.90 | 24.90 | 24.20 | 24.40 | 24.08 | -1.61% | 1,623 |
| Aug 20, 2026 | 24.35 | 24.80 | 24.35 | 24.80 | 24.47 | 1.22% | 1,338 |
| Aug 19, 2026 | 24.90 | 25.00 | 24.40 | 24.50 | 24.17 | -1.61% | 3,984 |
| Aug 18, 2026 | 24.95 | 24.95 | 24.40 | 24.90 | 24.57 | -0.20% | 871 |
| Aug 17, 2026 | 24.50 | 24.95 | 24.25 | 24.95 | 24.62 | 1.84% | 1,395 |
| Aug 14, 2026 | 25.05 | 25.05 | 24.45 | 24.50 | 24.17 | -1.01% | 3,674 |
| Aug 13, 2026 | 24.70 | 25.10 | 24.70 | 24.75 | 24.42 | 0.20% | 1,597 |
| Aug 12, 2026 | 24.80 | 25.20 | 24.55 | 24.70 | 24.37 | -0.40% | 2,707 |
| Aug 11, 2026 | 25.60 | 25.60 | 24.50 | 24.80 | 24.47 | -3.12% | 7,705 |
| Aug 10, 2026 | 25.00 | 25.65 | 24.85 | 25.60 | 25.26 | 3.02% | 1,891 |
| Aug 7, 2026 | 24.60 | 24.90 | 24.50 | 24.85 | 24.52 | 1.02% | 908 |
| Aug 6, 2026 | 24.95 | 24.95 | 24.35 | 24.60 | 24.27 | -1.20% | 2,734 |
| Aug 5, 2026 | 25.20 | 25.55 | 24.40 | 24.90 | 24.57 | -0.99% | 8,151 |
| Aug 4, 2026 | 25.10 | 25.15 | 24.40 | 25.15 | 24.82 | - | 3,037 |
| Aug 3, 2026 | 24.90 | 25.15 | 24.40 | 25.15 | 24.82 | 0.80% | 9,976 |
| Jul 31, 2026 | 25.30 | 25.35 | 24.90 | 24.95 | 24.62 | -0.60% | 2,291 |
| Jul 30, 2026 | 25.40 | 25.40 | 24.90 | 25.10 | 24.77 | -1.18% | 3,744 |
| Jul 29, 2026 | 25.35 | 25.45 | 24.85 | 25.40 | 25.06 | 1.60% | 3,320 |
| Jul 28, 2026 | 25.20 | 25.45 | 24.95 | 25.00 | 24.67 | -0.40% | 5,434 |
| Jul 27, 2026 | 24.50 | 26.00 | 24.50 | 25.10 | 24.77 | 2.45% | 4,903 |
| Jul 24, 2026 | 25.40 | 25.40 | 24.15 | 24.50 | 24.17 | -1.21% | 4,408 |
| Jul 23, 2026 | 26.00 | 26.00 | 24.80 | 24.80 | 24.47 | -5.16% | 9,162 |
| Jul 22, 2026 | 25.80 | 26.35 | 25.50 | 26.15 | 25.80 | 1.36% | 2,056 |
| Jul 21, 2026 | 25.25 | 26.00 | 24.85 | 25.80 | 25.46 | 2.18% | 5,517 |
| Jul 20, 2026 | 24.95 | 25.30 | 24.85 | 25.25 | 24.91 | 1.61% | 1,142 |
| Jul 17, 2026 | 25.15 | 25.15 | 24.85 | 24.85 | 24.52 | - | 2,018 |