Investment Friends SE (WSE:IFR)
Poland · Delayed Price · Currency is PLN 0.1340
-0.0060 (-4.29%)
At close: Mar 13, 2026
Investment Friends SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 0.31 | 0.34 | 0.25 | 0.28 | 0.28 | -6.35% | 2,439,653 |
| Jan 27, 2026 | 0.28 | 0.34 | 0.25 | 0.30 | 0.30 | 3.10% | 936,120 |
| Jan 26, 2026 | 0.40 | 0.43 | 0.29 | 0.29 | 0.29 | -19.44% | 1,771,706 |
| Jan 23, 2026 | 0.27 | 0.36 | 0.25 | 0.36 | 0.36 | 29.50% | 1,146,426 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -30.15% | 280,225 |
| Jan 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -9.55% | 96,935 |
| Jan 7, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.08% | 90,976 |
| Jan 2, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -18.64% | 176,387 |
| Dec 29, 2025 | 0.62 | 0.68 | 0.56 | 0.56 | 0.56 | -18.90% | 550,837 |
| Dec 23, 2025 | 0.92 | 0.99 | 0.69 | 0.69 | 0.69 | -17.70% | 436,285 |
| Dec 22, 2025 | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | 20.81% | 313,711 |
| Dec 19, 2025 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 20.56% | 516,527 |
| Dec 18, 2025 | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | 20.84% | 296,545 |