Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.39	0.39	0.39	0.39	-	-2.03%	1,145
Mar 31, 2026	0.40	0.40	0.39	0.39	0.39	-0.25%	2,522
Mar 30, 2026	0.40	0.40	0.39	0.40	0.40	-	3,537
Mar 27, 2026	0.40	0.40	0.39	0.40	0.40	-0.75%	11,846
Mar 26, 2026	0.40	0.40	0.39	0.40	0.40	2.05%	7,455
Mar 25, 2026	0.39	0.40	0.39	0.39	0.39	-0.26%	2,361
Mar 24, 2026	0.39	0.39	0.38	0.39	0.39	1.82%	6,343
Mar 23, 2026	0.40	0.40	0.38	0.38	0.38	-2.29%	20,989
Mar 20, 2026	0.41	0.41	0.39	0.39	0.39	-2.96%	36,662
Mar 19, 2026	0.41	0.41	0.40	0.41	0.41	-0.25%	2,943
Mar 18, 2026	0.40	0.41	0.40	0.41	0.41	0.50%	4,020
Mar 17, 2026	0.40	0.41	0.39	0.40	0.40	-0.74%	34,695
Mar 16, 2026	0.40	0.41	0.40	0.41	0.41	0.25%	8,256
Mar 13, 2026	0.41	0.41	0.39	0.41	0.41	-0.73%	4,604
Mar 12, 2026	0.41	0.41	0.39	0.41	0.41	4.87%	6,684
Mar 11, 2026	0.40	0.41	0.39	0.39	0.39	-5.11%	26,597
Mar 10, 2026	0.41	0.41	0.39	0.41	0.41	-0.48%	26,017
Mar 9, 2026	0.41	0.42	0.39	0.41	0.41	2.23%	48,402
Mar 6, 2026	0.40	0.41	0.40	0.40	0.40	-	6,733
Mar 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.46%	3,190
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	21
Mar 3, 2026	0.43	0.43	0.40	0.41	0.41	-1.90%	33,476
Mar 2, 2026	0.43	0.44	0.42	0.42	0.42	-1.64%	10,874
Feb 27, 2026	0.42	0.43	0.42	0.43	0.43	-0.47%	6,465
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	1.65%	12,622
Feb 25, 2026	0.42	0.42	0.41	0.42	0.42	-	15,513
Feb 24, 2026	0.41	0.43	0.41	0.42	0.42	-0.94%	22,245
Feb 23, 2026	0.44	0.44	0.40	0.43	0.43	-4.04%	136,062
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	6,955
Feb 19, 2026	0.41	0.46	0.41	0.44	0.44	10.00%	272,890
Feb 18, 2026	0.41	0.44	0.39	0.40	0.40	-1.72%	127,346
Feb 17, 2026	0.41	0.41	0.38	0.41	0.41	-1.21%	44,166
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	1.73%	19,813
Feb 13, 2026	0.41	0.41	0.40	0.41	0.41	-1.94%	32,276
Feb 12, 2026	0.41	0.42	0.41	0.41	0.41	2.23%	20,640
Feb 11, 2026	0.41	0.42	0.40	0.40	0.40	-0.25%	16,898
Feb 10, 2026	0.41	0.41	0.40	0.41	0.41	-1.94%	14,003
Feb 9, 2026	0.41	0.42	0.40	0.41	0.41	0.24%	33,578
Feb 6, 2026	0.42	0.42	0.40	0.41	0.41	-1.44%	77,334
Feb 5, 2026	0.41	0.43	0.41	0.42	0.42	0.24%	22,034
Feb 4, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	23,575
Feb 3, 2026	0.42	0.43	0.41	0.42	0.42	-1.42%	65,780
Feb 2, 2026	0.41	0.43	0.41	0.42	0.42	3.41%	27,830
Jan 30, 2026	0.42	0.43	0.40	0.41	0.41	-1.91%	44,089
Jan 29, 2026	0.42	0.43	0.40	0.42	0.42	0.48%	198,874
Jan 28, 2026	0.44	0.46	0.38	0.42	0.42	-5.45%	803,678
Jan 27, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	5,752
Jan 26, 2026	0.46	0.46	0.43	0.45	0.45	0.45%	27,772
Jan 23, 2026	0.44	0.46	0.42	0.45	0.45	2.99%	94,091
Jan 22, 2026	0.45	0.46	0.44	0.44	0.44	-2.47%	50,741