Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.740
0.00 (0.00%)
Jul 6, 2026, 12:37 PM CET
WSE:IZO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | 27 |
| Jul 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.36% | 4 |
| Jul 1, 2026 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | - | 303 |
| Jun 30, 2026 | 3.76 | 3.76 | 3.69 | 3.69 | 3.69 | -1.86% | 226 |
| Jun 29, 2026 | 3.76 | 3.76 | 3.68 | 3.76 | 3.76 | - | 35 |
| Jun 26, 2026 | 3.76 | 3.76 | 3.70 | 3.76 | 3.76 | 0.80% | 238 |
| Jun 25, 2026 | 3.76 | 3.76 | 3.70 | 3.73 | 3.73 | 0.54% | 507 |
| Jun 24, 2026 | 3.76 | 3.76 | 3.70 | 3.71 | 3.71 | -1.07% | 2,722 |
| Jun 23, 2026 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | - | 404 |
| Jun 22, 2026 | 3.55 | 3.75 | 3.54 | 3.75 | 3.75 | 4.46% | 890 |
| Jun 19, 2026 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -4.27% | 550 |
| Jun 18, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 14 |
| Jun 17, 2026 | 3.75 | 3.75 | 3.59 | 3.75 | 3.75 | 1.35% | 33 |
| Jun 16, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | -1.33% | 81 |
| Jun 15, 2026 | 3.75 | 3.75 | 3.59 | 3.75 | 3.75 | - | 46 |
| Jun 12, 2026 | 3.54 | 3.75 | 3.54 | 3.75 | 3.75 | - | 37 |
| Jun 11, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 1.35% | 641 |
| Jun 10, 2026 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | - | 32 |
| Jun 9, 2026 | 3.76 | 3.76 | 3.59 | 3.70 | 3.70 | - | 13 |
| Jun 8, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | 3.06% | 72 |
| Jun 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.64% | 4 |
| Jun 3, 2026 | 3.59 | 3.65 | 3.59 | 3.65 | 3.65 | 1.67% | 101 |
| Jun 2, 2026 | 3.65 | 3.65 | 3.59 | 3.59 | 3.59 | -0.28% | 16 |
| Jun 1, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 7 |
| May 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 226 |
| May 28, 2026 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | -0.28% | 908 |
| May 27, 2026 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | -3.99% | 330 |
| May 26, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 3.87% | 45 |
| May 25, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | -6.22% | 1,325 |
| 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 |