Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.53	0.53	0.51	0.52	0.52	0.39%	15,723
Nov 3, 2025	0.53	0.53	0.50	0.52	0.52	-3.37%	11,541
Oct 31, 2025	0.54	0.54	0.51	0.53	0.53	-1.48%	32,226
Oct 30, 2025	0.51	0.54	0.51	0.54	0.54	3.04%	54,216
Oct 29, 2025	0.53	0.53	0.51	0.53	0.53	-0.75%	13,651
Oct 28, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	45,086
Oct 27, 2025	0.52	0.58	0.52	0.55	0.55	6.59%	498,981
Oct 24, 2025	0.52	0.52	0.50	0.52	0.52	-0.77%	30,938
Oct 23, 2025	0.52	0.53	0.50	0.52	0.52	-	64,825
Oct 22, 2025	0.53	0.53	0.50	0.52	0.52	-2.62%	80,598
Oct 21, 2025	0.54	0.54	0.51	0.53	0.53	-0.37%	12,578
Oct 20, 2025	0.54	0.54	0.51	0.54	0.54	-0.74%	74,065
Oct 17, 2025	0.54	0.54	0.51	0.54	0.54	-0.37%	61,734
Oct 16, 2025	0.54	0.54	0.51	0.54	0.54	0.37%	10,448
Oct 15, 2025	0.52	0.55	0.51	0.54	0.54	2.27%	78,698
Oct 14, 2025	0.52	0.55	0.52	0.53	0.53	-1.49%	18,841
Oct 13, 2025	0.53	0.55	0.53	0.54	0.54	-1.47%	3,712
Oct 10, 2025	0.55	0.55	0.53	0.54	0.54	1.12%	37,240
Oct 9, 2025	0.54	0.56	0.53	0.54	0.54	-3.93%	168,354
Oct 8, 2025	0.56	0.56	0.54	0.56	0.56	2.56%	21,717
Oct 7, 2025	0.54	0.58	0.54	0.55	0.55	1.49%	103,657
Oct 6, 2025	0.56	0.56	0.54	0.54	0.54	-4.27%	176,509
Oct 3, 2025	0.59	0.62	0.55	0.56	0.56	-4.42%	441,569
Oct 2, 2025	0.54	0.59	0.52	0.59	0.59	10.11%	358,026
Oct 1, 2025	0.52	0.54	0.51	0.53	0.53	-1.11%	126,720
Sep 30, 2025	0.55	0.55	0.52	0.54	0.54	-1.10%	202,363
Sep 29, 2025	0.56	0.56	0.52	0.55	0.55	-1.44%	129,475
Sep 26, 2025	0.58	0.58	0.55	0.55	0.55	-4.15%	61,513
Sep 25, 2025	0.57	0.58	0.55	0.58	0.58	2.12%	128,160
Sep 24, 2025	0.57	0.58	0.54	0.57	0.57	0.71%	109,645
Sep 23, 2025	0.62	0.62	0.56	0.56	0.56	-7.87%	597,434
Sep 22, 2025	0.62	0.62	0.60	0.61	0.61	1.33%	127,834
Sep 19, 2025	0.64	0.64	0.60	0.60	0.60	-2.59%	445,076
Sep 18, 2025	0.58	0.63	0.58	0.62	0.62	7.29%	901,877
Sep 17, 2025	0.63	0.68	0.57	0.58	0.58	7.87%	4,369,900
Sep 16, 2025	0.40	0.53	0.37	0.53	0.53	31.85%	1,507,204
Sep 15, 2025	0.41	0.41	0.39	0.41	0.41	-1.22%	73,987
Sep 12, 2025	0.41	0.41	0.39	0.41	0.41	1.74%	52,010
Sep 11, 2025	0.40	0.41	0.40	0.40	0.40	1.00%	79,081
Sep 10, 2025	0.41	0.42	0.38	0.40	0.40	-1.72%	241,790
Sep 9, 2025	0.41	0.43	0.40	0.41	0.41	-4.02%	321,236
Sep 8, 2025	0.42	0.46	0.40	0.42	0.42	5.49%	836,683
Sep 5, 2025	0.40	0.43	0.38	0.40	0.40	1.78%	549,909
Sep 4, 2025	0.42	0.43	0.37	0.39	0.39	-3.43%	1,723,561
Sep 3, 2025	0.43	0.50	0.40	0.41	0.41	-4.90%	2,237,258
Sep 2, 2025	0.48	0.51	0.43	0.43	0.43	-11.00%	870,608
Sep 1, 2025	0.63	0.63	0.47	0.48	0.48	-20.98%	1,925,908
Aug 29, 2025	0.63	0.64	0.61	0.61	0.61	-3.17%	86,492
Aug 28, 2025	0.66	0.66	0.61	0.63	0.63	-0.63%	65,153
Aug 27, 2025	0.66	0.68	0.63	0.63	0.63	-1.25%	106,784