Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.730
-0.020 (-0.53%)
Oct 21, 2025, 4:27 PM CET
WSE:IZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 3.75 | 3.76 | 3.66 | 3.75 | 3.75 | -0.53% | 1,289 |
| Oct 8, 2025 | 3.73 | 3.83 | 3.59 | 3.77 | 3.77 | -1.82% | 11,097 |
| Oct 7, 2025 | 3.85 | 3.85 | 3.80 | 3.84 | 3.84 | -0.26% | 1,472 |
| Oct 6, 2025 | 3.91 | 3.92 | 3.72 | 3.85 | 3.85 | -1.53% | 5,543 |
| Oct 3, 2025 | 3.96 | 3.96 | 3.74 | 3.91 | 3.91 | -1.26% | 6,017 |
| Oct 2, 2025 | 4.09 | 4.09 | 3.85 | 3.96 | 3.96 | - | 7,558 |
| Oct 1, 2025 | 4.34 | 4.52 | 3.80 | 3.96 | 3.96 | -12.97% | 49,596 |
| Sep 30, 2025 | 4.35 | 4.74 | 4.35 | 4.55 | 4.55 | -0.87% | 1,654 |
| Sep 29, 2025 | 4.62 | 4.86 | 4.46 | 4.59 | 4.59 | -3.77% | 4,169 |
| Sep 26, 2025 | 4.50 | 4.88 | 4.33 | 4.77 | 4.77 | 5.53% | 76,226 |
| Sep 25, 2025 | 4.14 | 4.89 | 3.96 | 4.52 | 4.52 | 9.18% | 83,257 |
| Sep 24, 2025 | 4.05 | 4.18 | 3.90 | 4.14 | 4.14 | 2.22% | 25,744 |
| Sep 23, 2025 | 4.30 | 4.44 | 3.89 | 4.05 | 4.05 | -5.15% | 37,054 |
| Sep 22, 2025 | 3.96 | 4.27 | 3.90 | 4.27 | 4.27 | 8.10% | 17,458 |
| Sep 19, 2025 | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | 6.76% | 44,685 |
| Sep 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 612 |
| Sep 17, 2025 | 3.69 | 3.76 | 3.69 | 3.70 | 3.70 | 0.82% | 7,709 |
| Sep 16, 2025 | 3.60 | 3.69 | 3.55 | 3.67 | 3.67 | -0.81% | 4,409 |
| 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 |