Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.670
0.00 (0.00%)
Sep 25, 2026, 11:05 AM CET
WSE:IZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.88 | 3.88 | 3.67 | 3.67 | 3.67 | -3.93% | 103 |
| Sep 23, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | -0.52% | 103 |
| Sep 22, 2026 | 3.89 | 3.89 | 3.73 | 3.84 | 3.84 | -1.29% | 713 |
| Sep 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 16 |
| Sep 18, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | 5 |
| Sep 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.28% | 12 |
| Sep 16, 2026 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | -1.52% | 111 |
| Sep 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | 2 |
| Sep 14, 2026 | 3.96 | 3.96 | 3.74 | 3.88 | 3.88 | -1.77% | 3,048 |
| Sep 11, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 1.28% | 14 |
| Sep 10, 2026 | 3.97 | 3.97 | 3.83 | 3.90 | 3.90 | 0.52% | 61 |
| Sep 9, 2026 | 3.97 | 3.97 | 3.67 | 3.88 | 3.88 | -2.27% | 2,346 |
| Sep 8, 2026 | 3.97 | 3.97 | 3.67 | 3.97 | 3.97 | 4.47% | 16 |
| Sep 7, 2026 | 3.98 | 3.98 | 3.64 | 3.80 | 3.80 | -4.52% | 1,319 |
| Sep 4, 2026 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 4.74% | 135 |
| Sep 3, 2026 | 3.98 | 3.98 | 3.72 | 3.80 | 3.80 | -4.52% | 23 |
| Sep 2, 2026 | 3.98 | 3.98 | 3.70 | 3.98 | 3.98 | 3.65% | 167 |
| Sep 1, 2026 | 3.84 | 3.84 | 3.54 | 3.84 | 3.84 | 1.86% | 1,747 |
| Aug 31, 2026 | 3.61 | 3.77 | 3.61 | 3.77 | 3.77 | 0.27% | 807 |
| Aug 28, 2026 | 3.78 | 3.78 | 3.61 | 3.76 | 3.76 | -0.53% | 237 |
| Aug 27, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 13 |
| Aug 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 231 |
| Aug 25, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | -0.53% | 5 |
| Aug 24, 2026 | 3.70 | 3.80 | 3.70 | 3.80 | 3.80 | 2.70% | 145 |
| Aug 21, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 1.93% | 12 |
| Aug 20, 2026 | 3.60 | 3.80 | 3.60 | 3.63 | 3.63 | - | 63 |
| Aug 19, 2026 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | - | 59 |
| Aug 18, 2026 | 3.79 | 3.79 | 3.63 | 3.63 | 3.63 | -2.16% | 260 |
| Aug 17, 2026 | 3.98 | 3.98 | 3.71 | 3.71 | 3.71 | 0.54% | 385 |
| Aug 14, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | -0.54% | 616 |
| Aug 13, 2026 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | - | 559 |
| Aug 12, 2026 | 3.98 | 3.98 | 3.70 | 3.71 | 3.71 | -4.13% | 3,424 |
| Aug 11, 2026 | 3.96 | 3.96 | 3.70 | 3.87 | 3.87 | 1.84% | 148 |
| Aug 10, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.06% | 1,593 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 2.62% | 252 |
| Aug 6, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | - | 37 |
| Aug 5, 2026 | 3.98 | 3.98 | 3.82 | 3.82 | 3.82 | - | 15 |
| Aug 4, 2026 | 3.76 | 3.90 | 3.76 | 3.82 | 3.82 | 1.60% | 6,455 |
| Aug 3, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 443 |
| Jul 31, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.60% | 5 |
| Jul 30, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | - | 271 |
| Jul 29, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | - | 21 |
| Jul 28, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 12 |
| Jul 27, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 0.27% | 1,572 |
| Jul 24, 2026 | 3.75 | 3.75 | 3.60 | 3.75 | 3.75 | - | 345 |
| Jul 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | 11 |
| Jul 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 12 |
| Jul 21, 2026 | 3.80 | 3.80 | 3.60 | 3.76 | 3.76 | -3.09% | 5,860 |
| Jul 20, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | - | 41 |
| Jul 17, 2026 | 3.65 | 3.88 | 3.65 | 3.88 | 3.88 | 6.30% | 2,198 |