Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.690
-0.010 (-0.27%)
Sep 16, 2025, 12:21 PM CET
WSE:IZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.54 | 3.70 | 3.34 | 3.70 | 3.70 | 3.06% | 37,230 |
| Sep 12, 2025 | 3.54 | 3.65 | 3.54 | 3.59 | 3.59 | -1.91% | 629 |
| Sep 11, 2025 | 3.60 | 3.67 | 3.54 | 3.66 | 3.66 | 1.67% | 5,779 |
| Sep 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.37% | 2 |
| Sep 9, 2025 | 3.67 | 3.67 | 3.58 | 3.65 | 3.65 | -0.54% | 8,006 |
| Sep 8, 2025 | 3.69 | 3.69 | 3.59 | 3.67 | 3.67 | -0.54% | 470 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.65 | 3.69 | 3.69 | 2.50% | 20,907 |
| Sep 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 104 |
| Sep 3, 2025 | 3.72 | 3.72 | 3.57 | 3.70 | 3.70 | - | 15,403 |
| Sep 2, 2025 | 3.65 | 3.70 | 3.62 | 3.70 | 3.70 | -1.60% | 1,439 |
| Sep 1, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | 495 |
| Aug 29, 2025 | 3.74 | 3.74 | 3.61 | 3.74 | 3.74 | 3.31% | 168 |
| Aug 28, 2025 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | -4.23% | 1,144 |
| Aug 27, 2025 | 3.77 | 3.78 | 3.65 | 3.78 | 3.78 | - | 939 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.77 | 3.78 | 3.78 | 0.27% | 34 |
| Aug 25, 2025 | 3.75 | 3.78 | 3.65 | 3.77 | 3.77 | 3.01% | 1,305 |
| Aug 22, 2025 | 3.66 | 3.74 | 3.66 | 3.66 | 3.66 | - | 290 |
| Aug 21, 2025 | 3.79 | 3.79 | 3.66 | 3.66 | 3.66 | -1.08% | 314 |
| Aug 20, 2025 | 3.79 | 3.79 | 3.65 | 3.70 | 3.70 | -2.37% | 833 |
| Aug 19, 2025 | 3.79 | 3.79 | 3.65 | 3.79 | 3.79 | 3.84% | 529 |
| Aug 18, 2025 | 3.79 | 3.79 | 3.61 | 3.65 | 3.65 | -1.35% | 5,508 |
| Aug 14, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.07% | 5,903 |
| Aug 13, 2025 | 3.73 | 3.74 | 3.63 | 3.74 | 3.74 | 0.27% | 1,088 |
| Aug 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 293 |
| Aug 11, 2025 | 3.74 | 3.74 | 3.62 | 3.73 | 3.73 | -0.27% | 1,112 |
| Aug 8, 2025 | 3.78 | 3.78 | 3.62 | 3.74 | 3.74 | 1.08% | 1,135 |
| Aug 7, 2025 | 3.79 | 3.79 | 3.64 | 3.70 | 3.70 | -2.37% | 4,959 |
| Aug 6, 2025 | 3.80 | 3.80 | 3.74 | 3.79 | 3.79 | 2.43% | 376 |
| Aug 5, 2025 | 3.75 | 3.75 | 3.61 | 3.70 | 3.70 | -2.63% | 2,797 |
| Aug 4, 2025 | 3.70 | 3.80 | 3.65 | 3.80 | 3.80 | 2.70% | 2,364 |
| Aug 1, 2025 | 3.75 | 3.75 | 3.66 | 3.70 | 3.70 | -1.33% | 9,708 |
| Jul 31, 2025 | 3.75 | 3.75 | 3.66 | 3.75 | 3.75 | -2.60% | 13,266 |
| Jul 30, 2025 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | 2.67% | 47 |
| Jul 29, 2025 | 3.88 | 3.88 | 3.75 | 3.75 | 3.75 | -2.60% | 573 |
| Jul 28, 2025 | 3.82 | 3.85 | 3.80 | 3.85 | 3.85 | 0.79% | 12,304 |
| Jul 25, 2025 | 3.76 | 3.82 | 3.70 | 3.82 | 3.82 | 1.60% | 4,951 |
| Jul 24, 2025 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 0.80% | 13 |
| Jul 23, 2025 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -2.61% | 1,208 |
| Jul 22, 2025 | 3.80 | 3.84 | 3.70 | 3.83 | 3.83 | 2.68% | 5,712 |
| Jul 21, 2025 | 3.79 | 3.80 | 3.71 | 3.73 | 3.73 | -1.06% | 1,411 |
| Jul 18, 2025 | 3.74 | 3.85 | 3.73 | 3.77 | 3.77 | -1.82% | 1,332 |
| Jul 17, 2025 | 3.73 | 3.84 | 3.73 | 3.84 | 3.84 | - | 676 |
| Jul 16, 2025 | 3.70 | 3.84 | 3.67 | 3.84 | 3.84 | 2.67% | 6,134 |
| Jul 15, 2025 | 3.65 | 3.76 | 3.65 | 3.74 | 3.74 | 2.75% | 23 |
| Jul 14, 2025 | 3.85 | 3.85 | 3.63 | 3.64 | 3.64 | -5.94% | 8,951 |
| Jul 11, 2025 | 3.88 | 3.88 | 3.80 | 3.87 | 3.87 | - | 1,438 |
| Jul 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - | 205 |
| Jul 9, 2025 | 3.90 | 3.90 | 3.80 | 3.87 | 3.87 | -0.26% | 11,912 |
| Jul 8, 2025 | 3.90 | 3.90 | 3.76 | 3.88 | 3.88 | -0.51% | 1,942 |
| Jul 7, 2025 | 3.88 | 3.90 | 3.81 | 3.90 | 3.90 | 0.78% | 2,367 |