Izostal S.A. (WSE:IZS)
Poland · Delayed Price · Currency is PLN 3.100
-0.040 (-1.27%)
May 27, 2026, 12:01 PM CET
Izostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.13 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 1,984 |
| May 25, 2026 | 3.12 | 3.15 | 3.06 | 3.10 | 3.10 | -1.27% | 11,245 |
| May 22, 2026 | 3.15 | 3.15 | 3.12 | 3.14 | 3.14 | -0.32% | 4,627 |
| May 21, 2026 | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 5,110 |
| May 20, 2026 | 3.14 | 3.15 | 3.08 | 3.14 | 3.14 | -0.32% | 15,151 |
| May 19, 2026 | 3.17 | 3.17 | 3.12 | 3.15 | 3.15 | 1.29% | 8,207 |
| May 18, 2026 | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -1.58% | 27,231 |
| May 15, 2026 | 3.13 | 3.17 | 3.13 | 3.16 | 3.16 | - | 4,490 |
| May 14, 2026 | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | 0.32% | 21,147 |
| May 13, 2026 | 3.11 | 3.15 | 3.10 | 3.15 | 3.15 | 0.32% | 9,577 |
| May 12, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 0.96% | 2,517 |
| May 11, 2026 | 3.13 | 3.15 | 3.08 | 3.11 | 3.11 | -0.64% | 8,642 |
| May 8, 2026 | 3.16 | 3.16 | 3.12 | 3.13 | 3.13 | -1.26% | 17,386 |
| May 7, 2026 | 3.16 | 3.18 | 3.14 | 3.17 | 3.17 | 0.32% | 20,125 |
| May 6, 2026 | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | 0.64% | 16,135 |
| May 5, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | 0.96% | 26,877 |
| May 4, 2026 | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | 1.30% | 25,428 |
| Apr 30, 2026 | 3.07 | 3.10 | 3.04 | 3.07 | 3.07 | 0.66% | 8,909 |
| Apr 29, 2026 | 3.06 | 3.08 | 3.03 | 3.05 | 3.05 | 0.33% | 5,140 |
| Apr 28, 2026 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | -0.65% | 24,238 |
| Apr 27, 2026 | 3.06 | 3.10 | 3.02 | 3.06 | 3.06 | - | 28,136 |
| Apr 24, 2026 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 12,833 |
| Apr 23, 2026 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -0.32% | 20,620 |
| Apr 22, 2026 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | - | 8,433 |
| Apr 21, 2026 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 0.32% | 9,393 |
| Apr 20, 2026 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | -1.28% | 21,297 |
| Apr 17, 2026 | 3.14 | 3.17 | 3.07 | 3.13 | 3.13 | -1.26% | 76,980 |
| Apr 16, 2026 | 3.20 | 3.22 | 3.12 | 3.17 | 3.17 | -0.31% | 12,413 |
| Apr 15, 2026 | 3.18 | 3.29 | 3.13 | 3.18 | 3.18 | 1.92% | 88,255 |
| Apr 14, 2026 | 3.09 | 3.20 | 3.07 | 3.12 | 3.12 | 1.30% | 60,272 |
| Apr 13, 2026 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | 0.65% | 17,971 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 5,073 |
| Apr 9, 2026 | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | -0.32% | 4,544 |
| Apr 8, 2026 | 3.06 | 3.11 | 3.02 | 3.09 | 3.09 | 0.98% | 9,774 |
| Apr 7, 2026 | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 12,509 |
| Apr 2, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | 0.33% | 9,301 |
| Apr 1, 2026 | 3.01 | 3.07 | 3.01 | 3.02 | 3.02 | 0.33% | 4,691 |
| Mar 31, 2026 | 2.98 | 3.05 | 2.98 | 3.01 | 3.01 | 1.01% | 9,044 |
| Mar 30, 2026 | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | -2.93% | 62,540 |
| Mar 27, 2026 | 3.22 | 3.22 | 3.02 | 3.07 | 3.07 | -3.76% | 36,126 |
| Mar 26, 2026 | 3.19 | 3.21 | 3.13 | 3.19 | 3.19 | - | 11,134 |
| Mar 25, 2026 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 0.63% | 14,114 |
| Mar 24, 2026 | 3.12 | 3.21 | 3.12 | 3.17 | 3.17 | 2.26% | 12,640 |
| Mar 23, 2026 | 3.12 | 3.17 | 3.08 | 3.10 | 3.10 | -2.82% | 26,107 |
| Mar 20, 2026 | 3.20 | 3.21 | 3.12 | 3.19 | 3.19 | -0.62% | 21,472 |
| Mar 19, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -2.43% | 29,135 |
| Mar 18, 2026 | 3.25 | 3.30 | 3.23 | 3.29 | 3.29 | 1.23% | 16,731 |
| Mar 17, 2026 | 3.34 | 3.34 | 3.23 | 3.25 | 3.25 | -2.69% | 19,221 |
| Mar 16, 2026 | 3.33 | 3.38 | 3.27 | 3.34 | 3.34 | 0.30% | 43,076 |
| Mar 13, 2026 | 3.30 | 3.35 | 3.22 | 3.33 | 3.33 | 0.91% | 21,686 |