Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.980
-0.020 (-0.50%)
At close: Dec 19, 2025
WSE:IZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 1,933 |
| Dec 18, 2025 | 4.21 | 4.21 | 3.88 | 4.00 | 4.00 | -4.76% | 5,359 |
| Dec 17, 2025 | 3.90 | 4.21 | 3.90 | 4.20 | 4.20 | 6.60% | 4,834 |
| Dec 16, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | 1.55% | 2,450 |
| Dec 15, 2025 | 3.96 | 4.09 | 3.87 | 3.88 | 3.88 | -2.27% | 8,078 |
| Dec 12, 2025 | 3.90 | 3.97 | 3.87 | 3.97 | 3.97 | 2.85% | 8,367 |
| Dec 11, 2025 | 3.97 | 3.97 | 3.81 | 3.86 | 3.86 | -2.53% | 1,533 |
| Dec 10, 2025 | 3.97 | 3.97 | 3.90 | 3.96 | 3.96 | 0.25% | 420 |
| Dec 9, 2025 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | 0.25% | 252 |
| Dec 8, 2025 | 3.92 | 3.94 | 3.86 | 3.94 | 3.94 | 0.51% | 11,939 |
| Dec 5, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | 0.51% | 112 |
| Dec 4, 2025 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 18 |
| Dec 3, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | 1.80% | 129 |
| Dec 2, 2025 | 3.97 | 3.97 | 3.75 | 3.88 | 3.88 | 0.52% | 1,210 |
| Dec 1, 2025 | 3.89 | 3.92 | 3.80 | 3.86 | 3.86 | -0.77% | 3,573 |
| Nov 28, 2025 | 3.84 | 3.92 | 3.77 | 3.89 | 3.89 | 1.30% | 1,492 |
| Nov 27, 2025 | 3.83 | 3.84 | 3.78 | 3.84 | 3.84 | - | 308 |
| Nov 26, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 12 |
| Nov 25, 2025 | 3.86 | 3.86 | 3.77 | 3.85 | 3.85 | -0.26% | 17 |
| Nov 24, 2025 | 3.88 | 3.88 | 3.77 | 3.86 | 3.86 | -0.52% | 35 |
| Nov 21, 2025 | 3.89 | 3.89 | 3.80 | 3.88 | 3.88 | -0.26% | 638 |
| Nov 20, 2025 | 3.82 | 3.95 | 3.82 | 3.89 | 3.89 | 1.57% | 5,602 |
| Nov 19, 2025 | 3.80 | 3.83 | 3.80 | 3.83 | 3.83 | 0.26% | 702 |
| Nov 18, 2025 | 3.84 | 3.84 | 3.72 | 3.82 | 3.82 | 0.53% | 3,407 |
| Nov 17, 2025 | 3.86 | 3.86 | 3.69 | 3.80 | 3.80 | -2.06% | 3,156 |
| Nov 14, 2025 | 3.85 | 3.98 | 3.80 | 3.88 | 3.88 | 0.52% | 5,025 |
| Nov 13, 2025 | 3.81 | 3.86 | 3.71 | 3.86 | 3.86 | 1.31% | 6,008 |
| Nov 12, 2025 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | -0.26% | 557 |
| Nov 10, 2025 | 3.78 | 3.82 | 3.68 | 3.82 | 3.82 | 1.87% | 3,182 |
| Nov 7, 2025 | 3.76 | 3.77 | 3.67 | 3.75 | 3.75 | 0.54% | 2,863 |
| Nov 6, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 12 |
| Nov 5, 2025 | 3.72 | 3.73 | 3.72 | 3.73 | 3.73 | -1.32% | 1,237 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 547 |
| Nov 3, 2025 | 3.68 | 3.78 | 3.66 | 3.78 | 3.78 | 2.72% | 1,037 |
| Oct 31, 2025 | 3.78 | 3.78 | 3.68 | 3.68 | 3.68 | -2.39% | 2,334 |
| Oct 30, 2025 | 3.82 | 3.82 | 3.70 | 3.77 | 3.77 | 0.53% | 4,335 |
| Oct 29, 2025 | 3.75 | 3.82 | 3.75 | 3.75 | 3.75 | -0.79% | 2,121 |
| Oct 28, 2025 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | 0.53% | 598 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 22 |
| Oct 24, 2025 | 3.80 | 3.82 | 3.73 | 3.80 | 3.80 | -0.52% | 61 |
| Oct 23, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 2 |
| Oct 22, 2025 | 3.81 | 3.82 | 3.70 | 3.82 | 3.82 | 2.41% | 9,024 |
| Oct 21, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -0.53% | 293 |
| Oct 20, 2025 | 3.82 | 3.82 | 3.70 | 3.75 | 3.75 | -1.83% | 2,791 |
| Oct 17, 2025 | 3.83 | 3.84 | 3.73 | 3.82 | 3.82 | -0.26% | 378 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.70 | 3.83 | 3.83 | 0.79% | 862 |
| Oct 15, 2025 | 3.85 | 3.86 | 3.70 | 3.80 | 3.80 | - | 3,064 |
| Oct 14, 2025 | 4.00 | 4.00 | 3.71 | 3.80 | 3.80 | -5.00% | 8,610 |
| Oct 13, 2025 | 3.95 | 4.00 | 3.81 | 4.00 | 4.00 | -1.72% | 10,546 |
| Oct 10, 2025 | 3.75 | 4.10 | 3.65 | 4.07 | 4.07 | 8.53% | 8,359 |