Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.900
-0.190 (-4.65%)
Apr 30, 2026, 4:45 PM CET
WSE:IZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | -4.65% | 2,412 |
| Apr 29, 2026 | 4.09 | 4.09 | 3.91 | 4.09 | 4.09 | - | 853 |
| Apr 28, 2026 | 4.09 | 4.09 | 4.00 | 4.09 | 4.09 | -1.92% | 969 |
| Apr 27, 2026 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | 2.21% | 108 |
| Apr 24, 2026 | 4.17 | 4.17 | 4.08 | 4.08 | 4.08 | 2.00% | 36 |
| Apr 23, 2026 | 4.10 | 4.17 | 4.00 | 4.00 | 4.00 | -4.08% | 643 |
| Apr 22, 2026 | 4.17 | 4.17 | 3.99 | 4.17 | 4.17 | - | 1,367 |
| Apr 21, 2026 | 4.17 | 4.17 | 4.00 | 4.17 | 4.17 | - | 217 |
| Apr 20, 2026 | 4.01 | 4.17 | 4.01 | 4.17 | 4.17 | 0.48% | 2,119 |
| Apr 17, 2026 | 4.17 | 4.17 | 4.01 | 4.15 | 4.15 | 1.22% | 396 |
| Apr 16, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.68% | 63 |
| Apr 15, 2026 | 4.09 | 4.17 | 4.08 | 4.17 | 4.17 | 1.96% | 1,443 |
| Apr 14, 2026 | 4.09 | 4.09 | 4.08 | 4.09 | 4.09 | - | 15 |
| Apr 13, 2026 | 4.09 | 4.09 | 4.07 | 4.09 | 4.09 | - | 13 |
| Apr 10, 2026 | 4.08 | 4.09 | 4.00 | 4.09 | 4.09 | 1.74% | 25 |
| Apr 9, 2026 | 3.84 | 4.02 | 3.84 | 4.02 | 4.02 | -1.47% | 1,235 |
| Apr 8, 2026 | 3.84 | 4.08 | 3.84 | 4.08 | 4.08 | - | 475 |
| Apr 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.29% | 12 |
| Apr 2, 2026 | 3.76 | 4.08 | 3.66 | 3.95 | 3.95 | -3.19% | 7,201 |
| Apr 1, 2026 | 4.00 | 4.08 | 3.85 | 4.08 | 4.08 | 2.00% | 4,253 |
| Mar 31, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -2.20% | 23 |
| Mar 30, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 46 |
| Mar 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.24% | 20 |
| Mar 26, 2026 | 4.10 | 4.10 | 4.09 | 4.10 | 4.10 | - | 663 |
| Mar 25, 2026 | 4.10 | 4.10 | 3.91 | 4.10 | 4.10 | 2.50% | 1,409 |
| Mar 24, 2026 | 4.10 | 4.10 | 3.90 | 4.00 | 4.00 | -2.44% | 22 |
| Mar 23, 2026 | 4.17 | 4.17 | 3.87 | 4.10 | 4.10 | 3.27% | 2,576 |
| Mar 20, 2026 | 4.03 | 4.17 | 3.95 | 3.97 | 3.97 | -4.80% | 4,262 |
| Mar 19, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | - | 12 |
| Mar 18, 2026 | 4.17 | 4.17 | 4.03 | 4.17 | 4.17 | - | 218 |
| Mar 17, 2026 | 4.18 | 4.18 | 4.03 | 4.17 | 4.17 | -0.24% | 2,404 |
| Mar 16, 2026 | 4.18 | 4.18 | 4.03 | 4.18 | 4.18 | 3.72% | 322 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.02 | 4.03 | 4.03 | -4.05% | 1,136 |
| Mar 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 12 |
| Mar 11, 2026 | 4.17 | 4.20 | 4.17 | 4.19 | 4.19 | 0.48% | 4,592 |
| Mar 10, 2026 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | - | 7,077 |
| Mar 9, 2026 | 4.20 | 4.20 | 4.01 | 4.17 | 4.17 | -0.71% | 1,304 |
| 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 |