Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.52	0.53	0.52	0.53	0.53	2.31%	4,677
Aug 21, 2025	0.53	0.53	0.52	0.52	0.52	-1.52%	38,191
Aug 20, 2025	0.55	0.55	0.52	0.53	0.53	-1.49%	100,023
Aug 19, 2025	0.57	0.57	0.52	0.54	0.54	-10.07%	462,833
Aug 18, 2025	0.64	0.64	0.58	0.60	0.60	-6.58%	134,879
Aug 14, 2025	0.60	0.66	0.58	0.64	0.64	5.28%	580,233
Aug 13, 2025	0.50	0.61	0.48	0.61	0.61	21.93%	630,256
Aug 12, 2025	0.53	0.53	0.49	0.50	0.50	-6.23%	149,972
Aug 11, 2025	0.54	0.54	0.49	0.53	0.53	-1.49%	188,259
Aug 8, 2025	0.53	0.54	0.51	0.54	0.54	5.08%	21,683
Aug 7, 2025	0.55	0.57	0.51	0.51	0.51	-6.91%	388,730
Aug 6, 2025	0.54	0.57	0.52	0.55	0.55	-0.36%	105,814
Aug 5, 2025	0.53	0.57	0.52	0.55	0.55	3.76%	308,629
Aug 4, 2025	0.57	0.57	0.52	0.53	0.53	-6.67%	330,645
Aug 1, 2025	0.63	0.63	0.54	0.57	0.57	-8.06%	1,198,172
Jul 31, 2025	0.55	0.64	0.47	0.62	0.62	11.11%	2,640,634
Jul 30, 2025	0.37	0.56	0.37	0.56	0.56	55.00%	2,002,329
Jul 29, 2025	0.37	0.37	0.36	0.36	0.36	-	5,283
Jul 28, 2025	0.37	0.37	0.36	0.36	0.36	0.56%	2,778
Jul 25, 2025	0.37	0.37	0.35	0.36	0.36	-3.24%	15,363
Jul 24, 2025	0.37	0.37	0.37	0.37	0.37	-1.60%	2,101
Jul 23, 2025	0.37	0.38	0.36	0.38	0.38	2.17%	18,688
Jul 22, 2025	0.36	0.37	0.36	0.37	0.37	1.10%	29,520
Jul 21, 2025	0.36	0.36	0.36	0.36	0.36	0.55%	24,470
Jul 18, 2025	0.37	0.37	0.36	0.36	0.36	-	5,024
Jul 17, 2025	0.37	0.37	0.36	0.36	0.36	-1.63%	23,230
Jul 16, 2025	0.37	0.37	0.37	0.37	0.37	-0.54%	51
Jul 15, 2025	0.38	0.38	0.37	0.37	0.37	-	5,838
Jul 14, 2025	0.38	0.38	0.36	0.37	0.37	-0.80%	15,220
Jul 11, 2025	0.38	0.39	0.37	0.37	0.37	-1.84%	4,502
Jul 10, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	12,703
Jul 9, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	3,943
Jul 8, 2025	0.38	0.38	0.37	0.37	0.37	-3.39%	15,915
Jul 7, 2025	0.38	0.39	0.38	0.38	0.38	3.50%	13,068
Jul 4, 2025	0.38	0.38	0.37	0.37	0.37	-0.27%	20,031
Jul 3, 2025	0.39	0.40	0.37	0.37	0.37	-1.59%	36,695
Jul 2, 2025	0.36	0.38	0.36	0.38	0.38	4.71%	14,825
Jul 1, 2025	0.39	0.39	0.36	0.36	0.36	-7.20%	17,792
Jun 30, 2025	0.38	0.39	0.38	0.39	0.39	3.73%	10,138
Jun 27, 2025	0.39	0.40	0.38	0.38	0.38	-2.34%	20,882
Jun 26, 2025	0.38	0.38	0.38	0.38	0.38	-	1,226
Jun 25, 2025	0.39	0.39	0.36	0.38	0.38	3.50%	14,413
Jun 24, 2025	0.39	0.39	0.36	0.37	0.37	-2.62%	8,345
Jun 23, 2025	0.38	0.40	0.38	0.38	0.38	-0.78%	7,084
Jun 20, 2025	0.37	0.38	0.36	0.38	0.38	6.67%	15,440
Jun 18, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	20,502
Jun 17, 2025	0.38	0.38	0.36	0.37	0.37	-2.89%	40,011
Jun 16, 2025	0.39	0.39	0.37	0.38	0.38	0.53%	6,051
Jun 13, 2025	0.39	0.39	0.38	0.38	0.38	-3.81%	21,426
Jun 12, 2025	0.39	0.39	0.37	0.39	0.39	5.91%	38,398