Igoria Trade S.A. (WSE:IGT)
Poland · Delayed Price · Currency is PLN 0.4910
-0.0170 (-3.35%)
At close: May 26, 2026
Igoria Trade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.50 | 0.54 | 0.47 | 0.49 | 0.49 | -3.35% | 317,159 |
| May 25, 2026 | 0.50 | 0.55 | 0.45 | 0.51 | 0.51 | 7.63% | 862,521 |
| May 22, 2026 | 0.36 | 0.47 | 0.34 | 0.47 | 0.47 | 31.84% | 584,800 |
| May 21, 2026 | 0.41 | 0.44 | 0.35 | 0.36 | 0.36 | -12.68% | 556,054 |
| May 20, 2026 | 0.45 | 0.51 | 0.38 | 0.41 | 0.41 | -4.65% | 755,757 |
| May 19, 2026 | 0.44 | 0.52 | 0.41 | 0.43 | 0.43 | -1.83% | 1,550,780 |
| May 18, 2026 | 0.35 | 0.44 | 0.35 | 0.44 | 0.44 | 44.08% | 1,434,934 |
| May 15, 2026 | 0.21 | 0.30 | 0.20 | 0.30 | 0.30 | 46.86% | 351,899 |
| May 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.50% | 5,079 |
| May 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,508 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 50 |
| May 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 1,000 |
| May 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.25% | 5,800 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,662 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 785 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 200 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,140 |
| Apr 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,000 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 5,242 |
| Apr 23, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.67% | 7,074 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.56% | 180 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -4.00% | 1,000 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.71% | 6,179 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.29% | 5,567 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 1,090 |
| Apr 14, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.08% | 5,405 |
| Apr 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.26% | 8,950 |
| Apr 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.13% | 50 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.59% | 1,560 |
| Apr 8, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,045 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.28% | 2,055 |
| Apr 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.77% | 350 |
| Apr 1, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.51% | 2,900 |
| Mar 31, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.50% | 14,105 |
| Mar 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Mar 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 100 |
| Mar 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,100 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,036 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,566 |
| Mar 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 63,450 |
| Mar 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.01% | 15,000 |
| Mar 18, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.75% | 550 |
| Mar 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.25% | 22,100 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,555 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 12,400 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 106 |
| Mar 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,205 |