Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.38	0.38	0.37	0.38	0.38	-0.13%	2,094
Jun 3, 2026	0.38	0.38	0.38	0.38	0.38	-	15
Jun 2, 2026	0.38	0.38	0.37	0.38	0.38	2.13%	4,142
Jun 1, 2026	0.38	0.38	0.38	0.38	0.38	-1.83%	10,360
May 29, 2026	0.38	0.38	0.38	0.38	0.38	3.24%	1,425
May 28, 2026	0.38	0.38	0.37	0.37	0.37	-3.52%	5,979
May 27, 2026	0.38	0.38	0.37	0.38	0.38	3.37%	4,226
May 26, 2026	0.38	0.38	0.37	0.37	0.37	-0.80%	18,601
May 25, 2026	0.38	0.38	0.37	0.37	0.37	-0.27%	10,171
May 22, 2026	0.39	0.39	0.37	0.38	0.38	-3.72%	7,165
May 21, 2026	0.39	0.39	0.39	0.39	0.39	1.70%	2,741
May 20, 2026	0.38	0.38	0.38	0.38	0.38	4.22%	495
May 19, 2026	0.38	0.38	0.37	0.37	0.37	-	2,225
May 18, 2026	0.39	0.39	0.37	0.37	0.37	-4.55%	18,500
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.66%	11,679
May 14, 2026	0.39	0.39	0.39	0.39	0.39	1.95%	4,485
May 13, 2026	0.39	0.39	0.38	0.38	0.38	-2.17%	5,101
May 12, 2026	0.39	0.39	0.38	0.39	0.39	-0.13%	582
May 11, 2026	0.39	0.39	0.38	0.39	0.39	0.90%	2,223
May 8, 2026	0.39	0.39	0.36	0.39	0.39	-1.14%	29,594
May 7, 2026	0.40	0.40	0.38	0.39	0.39	1.29%	43,381
May 6, 2026	0.40	0.40	0.38	0.39	0.39	-2.14%	8,230
May 5, 2026	0.39	0.40	0.38	0.40	0.40	0.89%	6,089
May 4, 2026	0.40	0.40	0.38	0.39	0.39	-1.13%	10,297
Apr 30, 2026	0.40	0.40	0.39	0.40	0.40	-	1,628
Apr 29, 2026	0.40	0.40	0.39	0.40	0.40	0.13%	5,731
Apr 28, 2026	0.40	0.40	0.38	0.40	0.40	-0.25%	3,007
Apr 27, 2026	0.39	0.40	0.38	0.40	0.40	3.64%	6,410
Apr 24, 2026	0.38	0.40	0.38	0.39	0.39	0.65%	574
Apr 23, 2026	0.40	0.40	0.38	0.38	0.38	-4.38%	20,826
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	3.63%	6,396
Apr 21, 2026	0.40	0.40	0.39	0.39	0.39	-4.22%	6,751
Apr 20, 2026	0.40	0.40	0.38	0.40	0.40	2.03%	40,822
Apr 17, 2026	0.42	0.42	0.38	0.40	0.40	-5.95%	154,745
Apr 16, 2026	0.39	0.43	0.38	0.42	0.42	8.81%	47,043
Apr 15, 2026	0.39	0.39	0.39	0.39	0.39	-	2,583
Apr 14, 2026	0.40	0.40	0.38	0.39	0.39	-3.02%	37,266
Apr 13, 2026	0.40	0.40	0.39	0.40	0.40	1.02%	4,336
Apr 10, 2026	0.40	0.40	0.39	0.39	0.39	2.20%	5,811
Apr 9, 2026	0.40	0.40	0.38	0.39	0.39	-3.87%	68,454
Apr 8, 2026	0.42	0.42	0.38	0.40	0.40	-3.95%	46,566
Apr 7, 2026	0.46	0.46	0.40	0.42	0.42	5.43%	44,328
Apr 2, 2026	0.39	0.40	0.39	0.40	0.40	2.59%	10,020
Apr 1, 2026	0.39	0.39	0.39	0.39	0.39	-2.03%	8,619
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