Izostal S.A. (WSE:IZS)
Poland · Delayed Price · Currency is PLN 3.540
-0.060 (-1.67%)
Nov 4, 2025, 11:42 AM CET
Izostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.57 | 3.65 | 3.52 | 3.60 | 3.60 | 0.28% | 41,559 |
| Oct 31, 2025 | 3.48 | 3.61 | 3.41 | 3.59 | 3.59 | 3.16% | 60,510 |
| Oct 30, 2025 | 3.51 | 3.57 | 3.43 | 3.48 | 3.48 | -1.97% | 32,525 |
| Oct 29, 2025 | 3.43 | 3.65 | 3.43 | 3.55 | 3.55 | 7.58% | 345,271 |
| Oct 28, 2025 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | 3.12% | 32,565 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.17 | 3.20 | 3.20 | -4.48% | 67,099 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | -1.47% | 23,441 |
| Oct 23, 2025 | 3.38 | 3.45 | 3.35 | 3.40 | 3.40 | 1.49% | 23,467 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.30 | 3.35 | 3.35 | -2.33% | 26,424 |
| Oct 21, 2025 | 3.41 | 3.46 | 3.35 | 3.43 | 3.43 | 0.59% | 28,564 |
| Oct 20, 2025 | 3.39 | 3.47 | 3.36 | 3.41 | 3.41 | 0.89% | 20,699 |
| Oct 17, 2025 | 3.47 | 3.47 | 3.33 | 3.38 | 3.38 | -2.87% | 23,121 |
| Oct 16, 2025 | 3.41 | 3.49 | 3.35 | 3.48 | 3.48 | 1.46% | 48,354 |
| Oct 15, 2025 | 3.40 | 3.47 | 3.31 | 3.43 | 3.43 | 0.88% | 77,929 |
| Oct 14, 2025 | 3.26 | 3.51 | 3.12 | 3.40 | 3.40 | 4.29% | 294,218 |
| Oct 13, 2025 | 3.36 | 3.39 | 3.24 | 3.26 | 3.26 | -4.12% | 219,769 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 58,391 |
| Oct 9, 2025 | 3.59 | 3.65 | 3.49 | 3.50 | 3.50 | -2.23% | 85,903 |
| Oct 8, 2025 | 3.54 | 3.63 | 3.46 | 3.58 | 3.58 | 1.13% | 104,657 |
| Oct 7, 2025 | 3.69 | 3.70 | 3.54 | 3.54 | 3.54 | -4.07% | 102,563 |
| Oct 6, 2025 | 3.75 | 3.77 | 3.55 | 3.69 | 3.69 | -0.54% | 263,253 |
| Oct 3, 2025 | 3.24 | 3.81 | 3.20 | 3.71 | 3.71 | 16.67% | 840,565 |
| Oct 2, 2025 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | 0.32% | 69,748 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.10 | 3.17 | 3.17 | -0.63% | 56,748 |
| Sep 30, 2025 | 3.17 | 3.21 | 3.11 | 3.19 | 3.19 | 1.59% | 137,750 |
| Sep 29, 2025 | 3.21 | 3.24 | 3.08 | 3.14 | 3.14 | -0.63% | 249,259 |
| Sep 26, 2025 | 3.29 | 3.35 | 3.10 | 3.16 | 3.16 | -5.67% | 171,082 |
| Sep 25, 2025 | 3.36 | 3.38 | 3.25 | 3.35 | 3.35 | - | 222,163 |
| Sep 24, 2025 | 3.20 | 3.35 | 3.18 | 3.35 | 3.35 | 4.04% | 275,427 |
| Sep 23, 2025 | 3.10 | 3.25 | 3.03 | 3.22 | 3.22 | 3.87% | 271,540 |
| Sep 22, 2025 | 3.12 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | 45,262 |
| Sep 19, 2025 | 3.13 | 3.14 | 3.06 | 3.12 | 3.12 | -0.64% | 56,981 |
| Sep 18, 2025 | 3.01 | 3.22 | 3.00 | 3.14 | 3.14 | 4.67% | 526,308 |
| Sep 17, 2025 | 2.91 | 3.00 | 2.88 | 3.00 | 3.00 | 3.09% | 81,201 |
| Sep 16, 2025 | 2.86 | 2.92 | 2.84 | 2.91 | 2.91 | 1.75% | 43,607 |
| Sep 15, 2025 | 2.84 | 2.90 | 2.84 | 2.86 | 2.86 | 0.35% | 46,075 |
| Sep 12, 2025 | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | -1.38% | 34,840 |
| Sep 11, 2025 | 2.88 | 2.90 | 2.80 | 2.89 | 2.89 | 0.35% | 47,569 |
| Sep 10, 2025 | 2.87 | 2.89 | 2.80 | 2.88 | 2.88 | - | 85,190 |
| Sep 9, 2025 | 2.81 | 2.93 | 2.80 | 2.88 | 2.88 | 2.49% | 60,902 |
| Sep 8, 2025 | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | -0.35% | 11,213 |
| Sep 5, 2025 | 2.83 | 2.84 | 2.79 | 2.82 | 2.82 | -0.35% | 20,493 |
| Sep 4, 2025 | 2.84 | 2.84 | 2.80 | 2.83 | 2.83 | 0.71% | 12,930 |
| Sep 3, 2025 | 2.82 | 2.85 | 2.81 | 2.81 | 2.81 | 0.72% | 9,251 |
| Sep 2, 2025 | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | -1.41% | 1,972 |
| Sep 1, 2025 | 2.80 | 2.85 | 2.76 | 2.83 | 2.83 | 1.07% | 14,925 |
| Aug 29, 2025 | 2.82 | 2.85 | 2.79 | 2.80 | 2.80 | 0.36% | 4,847 |
| Aug 28, 2025 | 2.82 | 2.84 | 2.79 | 2.79 | 2.79 | -1.06% | 13,864 |
| Aug 27, 2025 | 2.85 | 2.86 | 2.82 | 2.82 | 2.82 | -1.05% | 6,771 |
| Aug 26, 2025 | 2.84 | 2.87 | 2.82 | 2.85 | 2.85 | - | 18,099 |