Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.690
-0.010 (-0.27%)
Nov 9, 2026, 9:00 AM CET
WSE:IZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | 10 |
| Nov 6, 2026 | 3.79 | 3.79 | 3.60 | 3.70 | 3.70 | -2.37% | 2,862 |
| Nov 5, 2026 | 3.77 | 3.79 | 3.61 | 3.79 | 3.79 | 0.53% | 164 |
| Nov 4, 2026 | 3.79 | 3.79 | 3.61 | 3.77 | 3.77 | 4.72% | 393 |
| Nov 3, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | 3.60 | -5.26% | 2,010 |
| Nov 2, 2026 | 3.80 | 3.80 | 3.65 | 3.80 | 3.80 | - | 19 |
| Oct 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | 12 |
| Oct 29, 2026 | 3.84 | 3.84 | 3.65 | 3.84 | 3.84 | - | 147 |
| Oct 28, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 12 |
| Oct 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 12 |
| Oct 26, 2026 | 3.76 | 3.84 | 3.64 | 3.84 | 3.84 | 2.13% | 509 |
| Oct 23, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | 14 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -0.54% | 47 |
| Oct 21, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | 2 |
| Oct 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.92% | 2 |
| Oct 19, 2026 | 3.72 | 3.72 | 3.65 | 3.65 | 3.65 | -2.14% | 2,432 |
| Oct 16, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 5 |
| Oct 15, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 6 |
| Oct 14, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | -0.27% | 17 |
| Oct 13, 2026 | 3.77 | 3.77 | 3.68 | 3.76 | 3.76 | -0.27% | 62 |
| Oct 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 12 |
| Oct 9, 2026 | 3.78 | 3.78 | 3.76 | 3.77 | 3.77 | 0.27% | 5,044 |
| Oct 8, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 0.80% | 7 |
| Oct 7, 2026 | 3.76 | 3.76 | 3.70 | 3.73 | 3.73 | 2.47% | 1,054 |
| Oct 6, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -2.67% | 680 |
| Oct 5, 2026 | 3.98 | 3.98 | 3.74 | 3.74 | 3.74 | -0.53% | 2,032 |
| Oct 2, 2026 | 3.74 | 3.76 | 3.63 | 3.76 | 3.76 | 1.90% | 1,240 |
| Oct 1, 2026 | 3.86 | 3.86 | 3.69 | 3.69 | 3.69 | -4.40% | 425 |
| Sep 30, 2026 | 3.82 | 3.86 | 3.69 | 3.86 | 3.86 | - | 1,106 |
| Sep 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 10 |
| Sep 28, 2026 | 3.65 | 3.88 | 3.65 | 3.86 | 3.86 | 5.18% | 2,246 |
| Sep 25, 2026 | 3.67 | 3.73 | 3.67 | 3.67 | 3.67 | - | 4,845 |
| 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 |