IZOBLOK S.A. (WSE:IZB)
Poland · Delayed Price · Currency is PLN 26.40
-0.60 (-2.22%)
Sep 12, 2025, 3:00 PM CET
IZOBLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Sep 8, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 179 |
| Sep 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Sep 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 71 |
| Sep 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 40 |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 27, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Aug 25, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| 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 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 |