IZOBLOK S.A. (WSE:IZB)
Poland · Delayed Price · Currency is PLN 39.00
0.00 (0.00%)
Aug 3, 2026, 6:56 PM CET
IZOBLOK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | 50 |
| Jul 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 54 |
| Jul 28, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 306 |
| Jul 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 2,624 |
| Jul 24, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | 2 |
| Jul 23, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | -0.50% | 1,342 |
| Jul 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 1,989 |
| Jul 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 13 |
| Jul 20, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 17 |
| Jul 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 195 |
| Jul 16, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 36 |
| Jul 15, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 62 |
| Jul 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 12 |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | 322 |
| Jul 10, 2026 | 40.00 | 40.20 | 40.00 | 40.20 | 40.20 | 0.50% | 12 |
| Jul 9, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 1,908 |
| Jul 8, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 206 |
| Jul 7, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | - | 55 |
| Jul 6, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 284 |
| Jul 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 1,806 |
| Jul 2, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 4,557 |
| Jul 1, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 4,343 |
| Jun 30, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 0.51% | 125 |
| Jun 29, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 70 |
| Jun 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 180 |
| Jun 23, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | 260 |
| Jun 22, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 1,015 |
| Jun 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 28 |
| Jun 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 247 |
| Jun 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | 2 |
| Jun 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | 2,341 |
| Jun 10, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | 83 |
| Jun 9, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.80 | 0.51% | 1,001 |
| Jun 8, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | 988 |
| Jun 5, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 40.00 | 14.94% | 5,551 |
| Jun 3, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 3.57% | 5 |
| Jun 2, 2026 | 34.80 | 34.80 | 33.60 | 33.60 | 33.60 | -3.45% | 162 |
| Jun 1, 2026 | 32.60 | 34.80 | 32.60 | 34.80 | 34.80 | 8.75% | 576 |
| May 29, 2026 | 30.40 | 32.00 | 30.40 | 32.00 | 32.00 | 9.59% | 1,917 |
| May 28, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 3.55% | 2,098 |
| May 27, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 2.17% | 1,637 |
| May 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | 87 |
| May 25, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | - | 693 |
| May 22, 2026 | 27.80 | 27.80 | 26.60 | 26.60 | 26.60 | -5.67% | 63 |
| May 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 6.82% | 1 |
| May 15, 2026 | 27.20 | 27.20 | 26.40 | 26.40 | 26.40 | -6.38% | 223 |
| May 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | 1 |
| May 12, 2026 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -4.14% | 225 |
| May 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 776 |
| May 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |