Izostal S.A. (WSE:IZS)
Poland · Delayed Price · Currency is PLN 3.200
-0.010 (-0.31%)
At close: Dec 5, 2025
Izostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.22 | 3.22 | 3.17 | 3.20 | 3.20 | -0.31% | 26,998 |
| Dec 4, 2025 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 9,459 |
| Dec 3, 2025 | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 17,011 |
| Dec 2, 2025 | 3.27 | 3.35 | 3.18 | 3.19 | 3.19 | -3.33% | 64,706 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 26,712 |
| Nov 28, 2025 | 3.41 | 3.42 | 3.34 | 3.37 | 3.37 | -1.17% | 9,242 |
| Nov 27, 2025 | 3.40 | 3.41 | 3.33 | 3.41 | 3.41 | - | 16,499 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.36 | 3.41 | 3.41 | -0.29% | 5,827 |
| Nov 25, 2025 | 3.33 | 3.43 | 3.30 | 3.42 | 3.42 | 3.95% | 19,722 |
| Nov 24, 2025 | 3.26 | 3.35 | 3.23 | 3.29 | 3.29 | 0.92% | 37,085 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.22 | 3.26 | 3.26 | -2.69% | 43,761 |
| Nov 20, 2025 | 3.36 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 2,401 |
| Nov 19, 2025 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | -0.59% | 10,812 |
| Nov 18, 2025 | 3.39 | 3.44 | 3.34 | 3.40 | 3.40 | 0.59% | 26,719 |
| Nov 17, 2025 | 3.42 | 3.47 | 3.34 | 3.38 | 3.38 | -1.17% | 28,477 |
| Nov 14, 2025 | 3.37 | 3.43 | 3.30 | 3.42 | 3.42 | 0.59% | 65,369 |
| Nov 13, 2025 | 3.48 | 3.53 | 3.40 | 3.40 | 3.40 | -2.02% | 35,455 |
| Nov 12, 2025 | 3.47 | 3.49 | 3.40 | 3.47 | 3.47 | 0.29% | 22,377 |
| Nov 10, 2025 | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | 1.47% | 8,232 |
| Nov 7, 2025 | 3.42 | 3.43 | 3.38 | 3.41 | 3.41 | -0.87% | 9,238 |
| Nov 6, 2025 | 3.46 | 3.47 | 3.38 | 3.44 | 3.44 | 1.78% | 29,702 |
| Nov 5, 2025 | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -2.03% | 42,624 |
| Nov 4, 2025 | 3.60 | 3.60 | 3.40 | 3.45 | 3.45 | -4.17% | 64,760 |
| 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 |