Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.860
0.00 (0.00%)
May 22, 2026, 5:00 PM CET
WSE:IZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.86 | 3.86 | 3.76 | 3.86 | 3.86 | - | 40 |
| May 21, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.26% | 10 |
| May 20, 2026 | 3.80 | 3.87 | 3.69 | 3.87 | 3.87 | - | 263 |
| May 19, 2026 | 3.87 | 3.87 | 3.60 | 3.87 | 3.87 | - | 524 |
| May 18, 2026 | 3.87 | 3.87 | 3.60 | 3.87 | 3.87 | -0.26% | 1,690 |
| May 15, 2026 | 3.88 | 3.88 | 3.51 | 3.88 | 3.88 | 5.43% | 3,930 |
| May 14, 2026 | 3.96 | 3.96 | 3.61 | 3.68 | 3.68 | -4.66% | 2,436 |
| May 13, 2026 | 4.00 | 4.00 | 3.61 | 3.86 | 3.86 | -3.50% | 5,896 |
| May 12, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 300 |
| May 11, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | 0.52% | 1,626 |
| May 8, 2026 | 4.01 | 4.02 | 3.73 | 3.84 | 3.84 | -5.88% | 4,253 |
| May 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 10 |
| May 6, 2026 | 3.84 | 4.08 | 3.80 | 4.08 | 4.08 | 9.38% | 3,929 |
| May 5, 2026 | 4.13 | 4.13 | 3.73 | 3.73 | 3.73 | -9.02% | 4,578 |
| May 4, 2026 | 4.16 | 4.16 | 3.91 | 4.10 | 4.10 | 5.13% | 96 |
| 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 |