Ifirma SA (WSE:IFI)
Poland · Delayed Price · Currency is PLN 19.10
-0.10 (-0.52%)
Nov 4, 2026, 2:39 PM CET
Ifirma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 19.26 | 19.44 | 19.02 | 19.10 | 19.10 | -0.52% | 1,736 |
| Nov 3, 2026 | 19.32 | 19.32 | 19.00 | 19.20 | 19.20 | -0.62% | 1,947 |
| Nov 2, 2026 | 19.50 | 19.70 | 19.10 | 19.32 | 19.32 | -1.13% | 3,139 |
| Oct 30, 2026 | 19.88 | 19.88 | 19.50 | 19.54 | 19.54 | -1.31% | 1,928 |
| Oct 29, 2026 | 20.15 | 20.45 | 19.70 | 19.80 | 19.80 | -3.18% | 3,471 |
| Oct 28, 2026 | 20.05 | 20.90 | 19.92 | 20.45 | 20.45 | 2.45% | 3,787 |
| Oct 27, 2026 | 19.82 | 20.25 | 19.68 | 19.96 | 19.96 | 0.71% | 2,405 |
| Oct 26, 2026 | 20.00 | 20.00 | 19.70 | 19.82 | 19.82 | -0.90% | 5,047 |
| Oct 23, 2026 | 19.80 | 20.25 | 19.66 | 20.00 | 20.00 | 1.52% | 3,388 |
| Oct 22, 2026 | 19.80 | 19.86 | 19.60 | 19.70 | 19.70 | 0.82% | 2,566 |
| Oct 21, 2026 | 20.40 | 20.40 | 19.02 | 19.54 | 19.54 | -4.22% | 14,999 |
| Oct 20, 2026 | 20.35 | 20.70 | 20.05 | 20.40 | 20.40 | 0.49% | 1,740 |
| Oct 19, 2026 | 20.50 | 20.80 | 20.30 | 20.30 | 20.30 | -0.98% | 1,966 |
| Oct 16, 2026 | 20.55 | 20.90 | 19.96 | 20.50 | 20.50 | -0.73% | 11,491 |
| Oct 15, 2026 | 21.05 | 21.05 | 20.40 | 20.65 | 20.65 | 0.24% | 1,985 |
| Oct 14, 2026 | 21.10 | 21.15 | 20.50 | 20.60 | 20.60 | - | 2,647 |
| Oct 13, 2026 | 19.96 | 20.80 | 19.96 | 20.60 | 20.60 | 3.52% | 5,426 |
| Oct 12, 2026 | 21.20 | 21.20 | 19.84 | 19.90 | 19.90 | -6.13% | 25,480 |
| Oct 9, 2026 | 21.25 | 21.70 | 20.50 | 21.20 | 21.20 | 0.47% | 11,645 |
| Oct 8, 2026 | 21.65 | 21.65 | 20.90 | 21.10 | 21.10 | -1.40% | 4,073 |
| Oct 7, 2026 | 21.40 | 22.00 | 21.00 | 21.40 | 21.40 | - | 6,714 |
| Oct 6, 2026 | 22.35 | 22.35 | 21.00 | 21.40 | 21.40 | -4.04% | 7,359 |
| Oct 5, 2026 | 23.10 | 23.20 | 21.50 | 22.30 | 22.30 | -2.62% | 6,905 |
| Oct 2, 2026 | 22.95 | 23.20 | 22.70 | 22.90 | 22.90 | 3.15% | 2,411 |
| Oct 1, 2026 | 23.00 | 23.25 | 22.20 | 22.20 | 22.20 | -2.63% | 4,468 |
| Sep 30, 2026 | 22.10 | 23.00 | 21.90 | 22.80 | 22.80 | 3.64% | 3,727 |
| Sep 29, 2026 | 21.30 | 22.10 | 21.30 | 22.00 | 22.00 | 2.56% | 2,456 |
| Sep 28, 2026 | 21.30 | 21.50 | 21.20 | 21.45 | 21.45 | 0.70% | 1,639 |
| Sep 25, 2026 | 21.60 | 21.80 | 21.00 | 21.30 | 21.30 | -1.39% | 6,580 |
| 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 |