Izolacja Jarocin Spolka Akcyjna (WSE:IZO)
Poland · Delayed Price · Currency is PLN 3.750
0.00 (0.00%)
Jul 24, 2026, 5:00 PM CET
WSE:IZO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |