IZOBLOK S.A. (WSE:IZB)
Poland · Delayed Price · Currency is PLN 25.80
-0.60 (-2.27%)
Apr 21, 2026, 5:57 PM CET
IZOBLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -2.27% | 300 |
| Apr 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -5.04% | 1 |
| Apr 17, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -0.71% | 18 |
| Apr 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | 66 |
| Apr 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 12 |
| Apr 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | 47 |
| Apr 13, 2026 | 25.00 | 27.20 | 25.00 | 27.20 | 27.20 | 8.80% | 382 |
| Apr 9, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1.63% | 350 |
| Apr 8, 2026 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 2.50% | 8 |
| Apr 7, 2026 | 26.20 | 26.20 | 24.00 | 24.00 | 24.00 | -7.69% | 180 |
| Apr 2, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 26.00 | - | 316 |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.80% | 15 |
| Mar 26, 2026 | 26.00 | 27.60 | 26.00 | 27.60 | 27.60 | 3.76% | 33 |
| Mar 16, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 35 |
| Mar 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | 1 |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 100 |
| Mar 10, 2026 | 26.00 | 26.40 | 26.00 | 26.40 | 26.40 | 1.54% | 87 |
| Mar 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 2 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 7.44% | 55 |
| Mar 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -16.55% | 1,000 |
| Mar 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -5.84% | 141 |
| Mar 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | 2 |
| Feb 27, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | 2 |
| Feb 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.06% | 13 |
| Feb 20, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | 5 |
| Feb 18, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 5 |
| Feb 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 200 |
| Feb 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 40 |
| Feb 12, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | - | 353 |
| Feb 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 20 |
| Feb 9, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | - | 155 |
| Feb 4, 2026 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 1.94% | 882 |
| Feb 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | 660 |
| Jan 30, 2026 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | - | 51 |
| Jan 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | 1 |
| Jan 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -7.88% | 19 |
| 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 |