Interbud-Lublin S.A. (WSE:ITB)
Poland · Delayed Price · Currency is PLN 2.180
+0.070 (3.32%)
Nov 3, 2025, 2:22 PM CET
Interbud-Lublin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.14 | 2.14 | 2.05 | 2.11 | 2.11 | -1.40% | 1,345 |
| Oct 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1,091 |
| Oct 29, 2025 | 2.20 | 2.20 | 2.13 | 2.14 | 2.14 | - | 4,030 |
| Oct 28, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -5.31% | 6,591 |
| Oct 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 100 |
| Oct 24, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | 0.44% | 202 |
| Oct 23, 2025 | 2.25 | 2.25 | 2.15 | 2.25 | 2.25 | - | 202 |
| Oct 22, 2025 | 2.25 | 2.25 | 2.13 | 2.25 | 2.25 | -0.44% | 2,206 |
| Oct 21, 2025 | 2.17 | 2.26 | 2.17 | 2.26 | 2.26 | -0.44% | 260 |
| Oct 20, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.89% | 300 |
| Oct 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Oct 16, 2025 | 2.27 | 2.27 | 2.14 | 2.25 | 2.25 | -0.88% | 2,002 |
| Oct 15, 2025 | 2.26 | 2.27 | 2.11 | 2.27 | 2.27 | 0.44% | 4,045 |
| Oct 14, 2025 | 2.26 | 2.26 | 2.12 | 2.26 | 2.26 | - | 440 |
| Oct 13, 2025 | 2.25 | 2.26 | 2.25 | 2.26 | 2.26 | - | 131 |
| Oct 10, 2025 | 2.08 | 2.26 | 2.08 | 2.26 | 2.26 | 8.65% | 21,217 |
| Oct 9, 2025 | 2.22 | 2.22 | 2.08 | 2.08 | 2.08 | -2.80% | 2,594 |
| Oct 8, 2025 | 2.15 | 2.15 | 2.09 | 2.14 | 2.14 | -2.73% | 18,261 |
| Oct 7, 2025 | 2.12 | 2.22 | 2.12 | 2.20 | 2.20 | - | 666 |
| Oct 6, 2025 | 2.12 | 2.24 | 2.12 | 2.20 | 2.20 | -1.79% | 33,296 |
| Oct 3, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Oct 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | 101 |
| Oct 1, 2025 | 2.23 | 2.24 | 2.11 | 2.24 | 2.24 | 2.28% | 2,893 |
| Sep 30, 2025 | 2.17 | 2.19 | 2.11 | 2.19 | 2.19 | -2.67% | 2,971 |
| Sep 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | 32 |
| Sep 26, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 25, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 5 |
| Sep 24, 2025 | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | -0.88% | 930 |
| Sep 23, 2025 | 2.21 | 2.28 | 2.17 | 2.28 | 2.28 | 5.07% | 55 |
| Sep 22, 2025 | 2.25 | 2.28 | 2.16 | 2.17 | 2.17 | -3.56% | 1,053 |
| Sep 19, 2025 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | - | 415 |
| Sep 18, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 17, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Sep 16, 2025 | 2.19 | 2.25 | 2.19 | 2.25 | 2.25 | -0.44% | 106 |
| Sep 15, 2025 | 2.13 | 2.30 | 2.13 | 2.26 | 2.26 | 3.20% | 16,945 |
| Sep 12, 2025 | 2.20 | 2.24 | 2.14 | 2.19 | 2.19 | -0.45% | 5,551 |
| Sep 11, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Sep 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.35% | 2,000 |
| Sep 9, 2025 | 2.16 | 2.23 | 2.16 | 2.23 | 2.23 | - | 7,350 |
| Sep 8, 2025 | 2.14 | 2.26 | 2.12 | 2.23 | 2.23 | 4.21% | 8,856 |
| Sep 5, 2025 | 2.16 | 2.26 | 2.14 | 2.14 | 2.14 | -4.46% | 2,315 |
| Sep 4, 2025 | 2.15 | 2.24 | 2.15 | 2.24 | 2.24 | -0.88% | 295 |
| Sep 3, 2025 | 2.25 | 2.26 | 2.15 | 2.26 | 2.26 | - | 18,864 |
| Sep 2, 2025 | 2.25 | 2.26 | 2.20 | 2.26 | 2.26 | - | 3,155 |
| Sep 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 28, 2025 | 2.26 | 2.26 | 2.15 | 2.26 | 2.26 | - | 435 |
| Aug 27, 2025 | 2.16 | 2.26 | 2.15 | 2.26 | 2.26 | 0.44% | 6,319 |
| Aug 26, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 245 |
| Aug 25, 2025 | 2.21 | 2.25 | 2.13 | 2.25 | 2.25 | -0.44% | 538 |