Investment Friends SE (WSE:IFR)
Poland · Delayed Price · Currency is PLN 0.1330
+0.0010 (0.76%)
Apr 10, 2026, 11:42 AM CET
Investment Friends SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 28,325 |
| Apr 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 35,566 |
| Apr 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.27% | 11,917 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.38% | 2,496 |
| Apr 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.33% | 38,686 |
| Apr 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 23,499 |
| Mar 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.39% | 53,549 |
| Mar 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.76% | 285,314 |
| Mar 27, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 147,718 |
| Mar 26, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 172,843 |
| Mar 25, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 2.31% | 231,376 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.80% | 257,845 |
| Mar 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.76% | 194,010 |
| Mar 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.48% | 113,256 |
| Mar 19, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 1.50% | 128,897 |
| Mar 18, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.92% | 161,608 |
| Mar 17, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.01% | 218,568 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.75% | 233,743 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 336,437 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.82% | 289,587 |
| Mar 11, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -4.51% | 268,464 |
| Mar 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 201,075 |
| Mar 9, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 143,695 |
| Mar 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.40% | 148,307 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.38% | 224,026 |
| Mar 4, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.20% | 113,673 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.75% | 116,412 |
| Mar 2, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.34% | 357,182 |
| Feb 27, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.10% | 504,939 |
| Feb 26, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 160,367 |
| Feb 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 188,891 |
| Feb 24, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.69% | 298,653 |
| Feb 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.64% | 193,410 |
| Feb 20, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 5.57% | 265,533 |
| Feb 19, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 0.35% | 486,733 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.05% | 530,769 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -8.75% | 352,414 |
| Feb 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 226,823 |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 297,632 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 208,039 |
| Feb 11, 2026 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -10.00% | 1,696,289 |
| Feb 10, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 3.45% | 887,377 |
| Feb 9, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.65% | 276,791 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 5.94% | 723,280 |
| Feb 5, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -14.67% | 3,109,380 |
| Feb 4, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -11.56% | 1,122,419 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -9.01% | 2,281,848 |
| Feb 2, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -0.43% | 406,072 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 6.36% | 735,781 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.22 | 0.22 | 0.22 | -21.43% | 2,187,167 |