IZOBLOK S.A. (WSE:IZB)
Poland · Delayed Price · Currency is PLN 27.40
0.00 (0.00%)
Aug 22, 2025, 3:00 PM CET
IZOBLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 100 |
| Aug 21, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 200 |
| Aug 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 203 |
| Aug 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 1,800 |
| Aug 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 275 |
| Aug 14, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 127 |
| Aug 13, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 55 |
| Aug 12, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 380 |
| Aug 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -6.25% | 200 |
| Aug 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | 13 |
| Aug 6, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Aug 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 6.67% | 374 |
| Aug 1, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 23 |
| Jul 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Jul 29, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -3.57% | 436 |
| Jul 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 5 |
| Jul 24, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 165 |
| Jul 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 22, 2025 | 26.20 | 28.00 | 26.20 | 28.00 | 28.00 | 3.70% | 132 |
| Jul 21, 2025 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | -3.57% | 2,221 |
| Jul 18, 2025 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 61 |
| Jul 17, 2025 | 28.60 | 28.60 | 27.00 | 27.00 | 27.00 | -1.46% | 151 |
| Jul 16, 2025 | 28.00 | 28.00 | 27.40 | 27.40 | 27.40 | -4.86% | 79 |
| Jul 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | 1 |
| Jul 10, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | 51 |
| Jul 9, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | -0.69% | 71 |
| Jul 8, 2025 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 5.84% | 4,380 |
| Jul 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.52% | 60 |
| Jul 4, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | 200 |
| Jul 3, 2025 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 5.07% | 1,100 |
| Jul 2, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | -10.97% | 311 |
| Jul 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.44% | 1 |
| Jun 26, 2025 | 26.80 | 29.40 | 26.80 | 29.40 | 29.40 | 7.30% | 373 |
| Jun 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | 559 |
| Jun 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 520 |
| Jun 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 102 |
| Jun 20, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.11% | 686 |
| Jun 18, 2025 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -10.13% | 233 |
| Jun 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jun 16, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 8.97% | 1 |
| Jun 13, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 0.69% | 220 |
| Jun 12, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | 59 |