IZOBLOK S.A. (WSE:IZB)
Poland · Delayed Price · Currency is PLN 33.00
-0.40 (-1.20%)
At close: Jan 27, 2026
IZOBLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | 138 |
| Jan 22, 2026 | 33.20 | 33.40 | 33.20 | 33.40 | 33.40 | 3.09% | 586 |
| Jan 21, 2026 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 11.72% | 505 |
| Jan 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 431 |
| Jan 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | 557 |
| Jan 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 454 |
| Jan 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 64 |
| Jan 13, 2026 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 4.17% | 391 |
| Jan 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 393 |
| Jan 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 50 |
| Dec 30, 2025 | 22.20 | 24.20 | 22.20 | 24.20 | 24.20 | 9.01% | 176 |
| Dec 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 109 |
| Dec 23, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 3,024 |
| Dec 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | 2,822 |
| Dec 19, 2025 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -4.96% | 656 |
| Dec 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 92 |
| Dec 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 42 |
| Dec 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | 50 |
| Dec 8, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 79 |
| Dec 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 123 |
| Dec 1, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 101 |
| Nov 28, 2025 | 26.00 | 26.00 | 24.80 | 24.80 | 24.80 | -4.62% | 546 |
| Nov 26, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4.00% | 12 |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | 1,033 |
| Nov 20, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 31 |
| Nov 19, 2025 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | -0.80% | 685 |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 141 |
| Nov 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | 14 |
| Nov 7, 2025 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | 85 |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 20 |
| Nov 3, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 131 |
| Oct 31, 2025 | 25.00 | 25.60 | 25.00 | 25.60 | 25.60 | -5.19% | 992 |
| Oct 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 12 |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 57 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 393 |
| Oct 22, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 5.51% | 10 |
| Oct 21, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.93% | 10 |
| Oct 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 60 |
| Oct 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | 10 |
| Oct 16, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | 59 |
| Oct 15, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 50 |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 407 |
| Oct 13, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 77 |
| Oct 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | 2 |
| Oct 9, 2025 | 26.20 | 26.20 | 25.60 | 25.60 | 25.60 | -3.76% | 455 |
| Oct 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 169 |
| Oct 7, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | 10 |
| Oct 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | 50 |
| Oct 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | 81 |