IZOBLOK S.A. (WSE:IZB)
Poland · Delayed Price · Currency is PLN 33.60
-1.20 (-3.45%)
Jun 2, 2026, 3:01 PM CET
IZOBLOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 1,100 |
| May 6, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 400 |
| May 5, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 64 |
| May 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 15 |
| Apr 30, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 28.00 | 4.48% | 180 |
| Apr 29, 2026 | 24.40 | 26.80 | 24.40 | 26.80 | 26.80 | 7.20% | 2,028 |
| Apr 28, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 2.46% | 741 |
| Apr 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 2,005 |
| Apr 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 4,085 |
| Apr 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.20% | 1 |
| 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 |