Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.690
-0.020 (-0.54%)
Aug 14, 2026, 12:07 PM CET
WSE:IZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 3.88 | 3.88 | 3.59 | 3.65 | 3.65 | -1.62% | 5,145 |
| Jul 15, 2026 | 3.55 | 3.86 | 3.55 | 3.71 | 3.71 | -4.38% | 5,157 |
| Jul 14, 2026 | 3.86 | 3.88 | 3.85 | 3.88 | 3.88 | 0.78% | 42 |
| Jul 13, 2026 | 3.76 | 3.85 | 3.76 | 3.85 | 3.85 | 2.39% | 11 |
| Jul 10, 2026 | 3.55 | 3.76 | 3.55 | 3.76 | 3.76 | - | 31 |
| Jul 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 35 |
| Jul 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 4 |
| Jul 7, 2026 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 2,212 |
| Jul 6, 2026 | 3.74 | 3.74 | 3.70 | 3.74 | 3.74 | - | 100 |
| 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 |