Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.41	0.41	0.39	0.39	-	0.77%	3,418
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
Jan 21, 2026	0.46	0.46	0.45	0.45	0.45	-3.46%	37,622
Jan 20, 2026	0.46	0.46	0.45	0.46	0.46	0.87%	18,028
Jan 19, 2026	0.45	0.46	0.44	0.46	0.46	2.46%	127,389
Jan 16, 2026	0.44	0.45	0.43	0.45	0.45	0.90%	18,372
Jan 15, 2026	0.45	0.46	0.42	0.44	0.44	0.23%	196,441
Jan 14, 2026	0.45	0.45	0.42	0.44	0.44	-3.07%	104,356
Jan 13, 2026	0.46	0.46	0.44	0.46	0.46	-1.30%	74,526
Jan 12, 2026	0.47	0.47	0.44	0.46	0.46	-0.86%	37,344
Jan 9, 2026	0.47	0.47	0.44	0.47	0.47	0.22%	57,269
Jan 8, 2026	0.47	0.47	0.44	0.47	0.47	-1.69%	313,524
Jan 7, 2026	0.49	0.50	0.46	0.47	0.47	-2.27%	30,642
Jan 5, 2026	0.49	0.52	0.46	0.48	0.48	-0.21%	66,590
Jan 2, 2026	0.49	0.50	0.45	0.49	0.49	7.78%	33,392
Dec 30, 2025	0.46	0.47	0.45	0.45	0.45	-4.26%	21,852