Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 4.170
-0.030 (-0.71%)
At close: Mar 9, 2026
WSE:IZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.10 | 4.20 | 4.02 | 4.20 | 4.20 | 2.44% | 2,799 |
| Mar 5, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | -2.38% | 618 |
| Mar 4, 2026 | 4.07 | 4.20 | 4.07 | 4.20 | 4.20 | 3.19% | 1,941 |
| Mar 3, 2026 | 4.19 | 4.19 | 3.95 | 4.07 | 4.07 | -2.86% | 2,482 |
| Mar 2, 2026 | 4.20 | 4.20 | 4.11 | 4.19 | 4.19 | -0.24% | 208 |
| Feb 27, 2026 | 4.20 | 4.20 | 4.12 | 4.20 | 4.20 | - | 4,693 |
| Feb 26, 2026 | 4.20 | 4.20 | 4.02 | 4.20 | 4.20 | - | 3,608 |
| Feb 25, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 2.44% | 204 |
| Feb 24, 2026 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | -1.91% | 415 |
| Feb 23, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -0.48% | 130 |
| Feb 20, 2026 | 4.05 | 4.20 | 4.00 | 4.20 | 4.20 | 3.70% | 2,846 |
| Feb 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 12 |
| Feb 18, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 34 |
| Feb 17, 2026 | 4.10 | 4.10 | 3.96 | 4.05 | 4.05 | -1.46% | 2,750 |
| Feb 16, 2026 | 4.06 | 4.11 | 4.03 | 4.11 | 4.11 | 1.23% | 5,131 |
| Feb 13, 2026 | 4.10 | 4.10 | 3.94 | 4.06 | 4.06 | -0.98% | 1,062 |
| Feb 12, 2026 | 4.08 | 4.10 | 4.08 | 4.10 | 4.10 | 0.49% | 1,829 |
| Feb 11, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 62 |
| Feb 10, 2026 | 4.08 | 4.08 | 3.95 | 4.08 | 4.08 | - | 5,383 |
| Feb 9, 2026 | 4.08 | 4.08 | 3.96 | 4.08 | 4.08 | - | 274 |
| Feb 6, 2026 | 3.96 | 4.08 | 3.96 | 4.08 | 4.08 | - | 60 |
| Feb 5, 2026 | 4.08 | 4.08 | 3.95 | 4.08 | 4.08 | - | 255 |
| Feb 4, 2026 | 4.10 | 4.10 | 3.96 | 4.08 | 4.08 | -0.49% | 3,158 |
| Feb 3, 2026 | 4.10 | 4.10 | 3.96 | 4.10 | 4.10 | - | 335 |
| Feb 2, 2026 | 4.10 | 4.10 | 3.93 | 4.10 | 4.10 | - | 3,639 |
| Jan 30, 2026 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | 1.99% | 5,452 |
| Jan 29, 2026 | 4.05 | 4.05 | 3.95 | 4.02 | 4.02 | -0.74% | 1,083 |
| Jan 28, 2026 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | 1.25% | 161 |
| Jan 27, 2026 | 4.00 | 4.00 | 3.95 | 4.00 | 4.00 | 0.50% | 3,576 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | -0.50% | 4,076 |
| Jan 23, 2026 | 4.10 | 4.10 | 3.91 | 4.00 | 4.00 | -1.23% | 2,553 |
| Jan 22, 2026 | 4.10 | 4.10 | 3.92 | 4.05 | 4.05 | 2.53% | 277 |
| Jan 21, 2026 | 4.04 | 4.04 | 3.92 | 3.95 | 3.95 | -2.23% | 575 |
| Jan 20, 2026 | 4.02 | 4.04 | 3.93 | 4.04 | 4.04 | 1.25% | 671 |
| Jan 19, 2026 | 3.99 | 3.99 | 3.90 | 3.99 | 3.99 | - | 354 |
| Jan 16, 2026 | 3.99 | 4.00 | 3.86 | 3.99 | 3.99 | - | 1,452 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.85 | 3.99 | 3.99 | -0.25% | 2,304 |
| Jan 14, 2026 | 4.00 | 4.00 | 3.82 | 4.00 | 4.00 | - | 7,260 |
| Jan 13, 2026 | 4.10 | 4.10 | 3.91 | 4.00 | 4.00 | - | 4,359 |
| Jan 12, 2026 | 3.90 | 4.00 | 3.85 | 4.00 | 4.00 | 2.83% | 10,927 |
| Jan 9, 2026 | 3.92 | 3.92 | 3.77 | 3.89 | 3.89 | -0.77% | 7,619 |
| Jan 8, 2026 | 3.90 | 3.92 | 3.82 | 3.92 | 3.92 | 0.51% | 793 |
| Jan 7, 2026 | 3.97 | 3.97 | 3.77 | 3.90 | 3.90 | -1.27% | 7,576 |
| Jan 5, 2026 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 374 |
| Jan 2, 2026 | 3.85 | 3.93 | 3.76 | 3.85 | 3.85 | - | 1,939 |
| Dec 30, 2025 | 3.87 | 3.87 | 3.73 | 3.85 | 3.85 | -0.52% | 5,640 |
| Dec 29, 2025 | 3.91 | 3.91 | 3.73 | 3.87 | 3.87 | 3.75% | 366 |
| Dec 23, 2025 | 3.88 | 3.98 | 3.70 | 3.73 | 3.73 | -3.87% | 7,979 |
| Dec 22, 2025 | 4.09 | 4.09 | 3.37 | 3.88 | 3.88 | -2.51% | 26,306 |
| Dec 19, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -0.50% | 1,933 |