Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.29	0.32	0.27	0.27	0.27	-	133,866
Nov 3, 2026	0.30	0.30	0.27	0.27	0.27	-10.00%	41,888
Nov 2, 2026	0.30	0.30	0.30	0.30	0.30	-	1,874
Oct 30, 2026	0.31	0.31	0.29	0.30	0.30	-1.96%	13,833
Oct 29, 2026	0.30	0.31	0.30	0.31	0.31	-0.65%	14,104
Oct 28, 2026	0.32	0.32	0.30	0.31	0.31	-2.38%	12,734
Oct 27, 2026	0.31	0.32	0.31	0.32	0.32	1.77%	2,083
Oct 26, 2026	0.32	0.32	0.31	0.31	0.31	0.98%	583
Oct 23, 2026	0.31	0.32	0.31	0.31	0.31	0.33%	29
Oct 22, 2026	0.31	0.33	0.31	0.31	0.31	-1.29%	19,995
Oct 21, 2026	0.31	0.32	0.31	0.31	0.31	1.31%	7,924
Oct 20, 2026	0.31	0.31	0.30	0.31	0.31	-0.65%	28,254
Oct 19, 2026	0.31	0.31	0.31	0.31	0.31	-0.65%	1,013
Oct 16, 2026	0.31	0.31	0.31	0.31	0.31	-0.32%	374
Oct 15, 2026	0.31	0.31	0.31	0.31	0.31	-0.48%	235
Oct 14, 2026	0.30	0.32	0.30	0.31	0.31	0.81%	2,078
Oct 13, 2026	0.31	0.32	0.31	0.31	0.31	-1.27%	14,605
Oct 12, 2026	0.30	0.32	0.30	0.31	0.31	-1.10%	2,748
Oct 9, 2026	0.32	0.32	0.30	0.32	0.32	-0.78%	14,972
Oct 8, 2026	0.32	0.32	0.31	0.32	0.32	-0.16%	8,664
Oct 7, 2026	0.32	0.32	0.31	0.32	0.32	-0.47%	6,423
Oct 6, 2026	0.30	0.32	0.30	0.32	0.32	3.87%	3,800
Oct 5, 2026	0.32	0.32	0.29	0.31	0.31	-2.82%	9,888
Oct 2, 2026	0.32	0.32	0.29	0.32	0.32	-0.31%	22,782
Oct 1, 2026	0.32	0.32	0.31	0.32	0.32	-0.31%	8,851
Sep 30, 2026	0.32	0.32	0.32	0.32	0.32	-	6,097
Sep 29, 2026	0.32	0.32	0.30	0.32	0.32	-0.16%	7,903
Sep 28, 2026	0.32	0.32	0.32	0.32	0.32	-0.46%	2,556
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-	109
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