IZOBLOK S.A. (WSE:IZB)
Poland · Delayed Price · Currency is PLN 25.00
+0.20 (0.81%)
Nov 21, 2025, 3:00 PM CET
IZOBLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 2 |
| Sep 29, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 3.76% | 112 |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 10 |
| Sep 25, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -1.52% | 185 |
| Sep 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | 62 |
| Sep 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 51 |
| Sep 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 30 |
| Sep 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 50 |
| Sep 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 550 |
| Sep 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | 184 |
| Sep 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 179 |
| Sep 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 71 |
| Aug 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 40 |
| 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 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 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 6.67% | 374 |