Investeko S.A. (WSE:IVE)
Poland · Delayed Price · Currency is PLN 1.860
+0.070 (3.91%)
At close: Oct 23, 2026
Investeko Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.57 | 1.86 | 1.57 | 1.86 | 1.86 | 3.91% | 1,854 |
| Oct 22, 2026 | 1.33 | 1.86 | 1.33 | 1.79 | 1.79 | -2.72% | 2,595 |
| Oct 21, 2026 | 1.57 | 1.84 | 1.57 | 1.84 | 1.84 | 17.20% | 52 |
| Oct 19, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | -8.72% | 5,949 |
| Oct 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 514 |
| Oct 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 68 |
| Oct 9, 2026 | 1.57 | 1.72 | 1.57 | 1.72 | 1.72 | 0.58% | 646 |
| Oct 8, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 0.59% | 9 |
| Oct 5, 2026 | 1.85 | 1.85 | 1.70 | 1.70 | 1.70 | - | 424 |
| Oct 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 17 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 12 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.65 | 1.70 | 1.70 | -5.56% | 745 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 2 |
| Sep 25, 2026 | 1.52 | 1.80 | 1.52 | 1.80 | 1.80 | 18.42% | 1,551 |
| Sep 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 65 |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 250 |
| Sep 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 197 |
| Sep 11, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -1.94% | 1,167 |
| Sep 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.63% | 950 |
| Sep 4, 2026 | 1.53 | 1.66 | 1.53 | 1.66 | 1.66 | - | 761 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 8.50% | 1 |
| Sep 2, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -15.00% | 400 |
| Aug 28, 2026 | 1.65 | 1.80 | 1.60 | 1.80 | 1.80 | - | 1,108 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 4.05% | 1 |
| Aug 21, 2026 | 1.88 | 1.88 | 1.73 | 1.73 | 1.73 | - | 659 |
| Aug 20, 2026 | 1.84 | 1.84 | 1.73 | 1.73 | 1.73 | -7.98% | 918 |
| Aug 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 365 |
| Aug 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 53 |
| Aug 17, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | 2,000 |
| Aug 14, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | -5.05% | 1,209 |
| Aug 7, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | 500 |
| Aug 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | 489 |
| Jul 31, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 450 |
| Jul 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 9 |
| Jul 28, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 386 |
| Jul 27, 2026 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -6.36% | 499 |
| Jul 24, 2026 | 2.20 | 2.20 | 2.06 | 2.20 | 2.20 | - | 3 |
| Jul 22, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | - | 1,000 |
| Jul 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 20 |
| Jul 16, 2026 | 2.06 | 2.20 | 2.00 | 2.20 | 2.20 | 6.80% | 1,001 |
| Jul 8, 2026 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -6.36% | 250 |
| Jul 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 227 |
| Jul 3, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 6.80% | 412 |
| Jul 2, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | 5 |
| Jun 30, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 12 |
| Jun 29, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | 345 |
| Jun 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 235 |
| Jun 22, 2026 | 1.99 | 2.12 | 1.99 | 2.12 | 2.12 | 0.95% | 517 |
| Jun 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | 479 |
| Jun 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 439 |