Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	0.32	0.32	0.30	0.32	0.32	-	7,662
Sep 23, 2026	0.32	0.32	0.32	0.32	0.32	-0.31%	1,424
Sep 22, 2026	0.33	0.33	0.31	0.32	0.32	-0.46%	102,767
Sep 21, 2026	0.32	0.33	0.32	0.33	0.33	1.72%	7,905
Sep 18, 2026	0.33	0.33	0.31	0.32	0.32	-	3,543
Sep 17, 2026	0.33	0.33	0.32	0.32	0.32	-2.74%	10,921
Sep 16, 2026	0.32	0.34	0.32	0.33	0.33	1.86%	36,493
Sep 15, 2026	0.32	0.32	0.31	0.32	0.32	3.53%	11,593
Sep 14, 2026	0.32	0.32	0.31	0.31	0.31	-1.89%	1,601
Sep 11, 2026	0.32	0.32	0.32	0.32	0.32	-1.85%	1,654
Sep 10, 2026	0.32	0.32	0.32	0.32	0.32	-	1,508
Sep 9, 2026	0.32	0.32	0.32	0.32	0.32	1.25%	25,158
Sep 8, 2026	0.32	0.32	0.32	0.32	0.32	1.27%	14,722
Sep 7, 2026	0.32	0.32	0.31	0.32	0.32	-1.86%	5,232
Sep 4, 2026	0.32	0.32	0.32	0.32	0.32	-	17,293
Sep 3, 2026	0.32	0.32	0.32	0.32	0.32	0.31%	23,165
Sep 2, 2026	0.33	0.33	0.32	0.32	0.32	-0.93%	29,201
Sep 1, 2026	0.33	0.33	0.32	0.32	0.32	2.86%	3,396
Aug 31, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	13,328
Aug 28, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	10,718
Aug 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.25%	2,011
Aug 26, 2026	0.33	0.33	0.31	0.32	0.32	-1.85%	10,735
Aug 25, 2026	0.32	0.33	0.31	0.33	0.33	2.20%	23,004
Aug 24, 2026	0.32	0.32	0.31	0.32	0.32	1.92%	21,253
Aug 21, 2026	0.33	0.33	0.31	0.31	0.31	-4.59%	61,346
Aug 20, 2026	0.35	0.35	0.29	0.33	0.33	-6.57%	141,902
Aug 19, 2026	0.36	0.36	0.35	0.35	0.35	-1.13%	4,971
Aug 18, 2026	0.35	0.36	0.35	0.35	0.35	2.61%	19,229
Aug 17, 2026	0.35	0.38	0.34	0.35	0.35	0.88%	65,068
Aug 14, 2026	0.34	0.35	0.34	0.34	0.34	0.59%	24,264
Aug 13, 2026	0.34	0.34	0.33	0.34	0.34	-	2,252
Aug 12, 2026	0.34	0.34	0.34	0.34	0.34	-0.87%	6,585
Aug 11, 2026	0.34	0.34	0.32	0.34	0.34	6.52%	47,219
Aug 10, 2026	0.34	0.34	0.31	0.32	0.32	-4.45%	57,485
Aug 7, 2026	0.32	0.34	0.31	0.34	0.34	7.67%	95,870
Aug 6, 2026	0.32	0.32	0.29	0.31	0.31	-1.88%	157,329
Aug 5, 2026	0.32	0.32	0.31	0.32	0.32	-0.31%	2,444
Aug 4, 2026	0.32	0.32	0.29	0.32	0.32	0.31%	29,159
Aug 3, 2026	0.29	0.32	0.29	0.32	0.32	9.43%	13,350
Jul 31, 2026	0.31	0.32	0.29	0.29	0.29	-5.97%	13,660
Jul 30, 2026	0.32	0.32	0.26	0.31	0.31	-2.82%	318,837
Jul 29, 2026	0.34	0.34	0.31	0.32	0.32	-6.04%	64,830
Jul 28, 2026	0.34	0.34	0.33	0.34	0.34	3.19%	3,112
Jul 27, 2026	0.33	0.33	0.32	0.33	0.33	4.11%	14,959
Jul 24, 2026	0.34	0.34	0.31	0.32	0.32	-6.92%	16,015
Jul 23, 2026	0.34	0.34	0.32	0.34	0.34	-0.15%	7,999
Jul 22, 2026	0.34	0.34	0.32	0.34	0.34	1.49%	9,834
Jul 21, 2026	0.35	0.35	0.32	0.34	0.34	-1.62%	73,441
Jul 20, 2026	0.35	0.35	0.34	0.34	0.34	-3.68%	21,379
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-0.14%	28,063