Izostal S.A. (WSE:IZS)
Poland · Delayed Price · Currency is PLN 2.770
-0.020 (-0.72%)
Nov 9, 2026, 1:25 PM CET
Izostal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.79 | 2.80 | 2.77 | 2.77 | 2.77 | -0.72% | 7,273 |
| Nov 6, 2026 | 2.79 | 2.85 | 2.77 | 2.79 | 2.79 | -0.71% | 18,298 |
| Nov 5, 2026 | 2.79 | 2.84 | 2.76 | 2.81 | 2.81 | 1.08% | 13,467 |
| Nov 4, 2026 | 2.73 | 2.81 | 2.73 | 2.78 | 2.78 | 1.46% | 18,153 |
| Nov 3, 2026 | 2.71 | 2.75 | 2.66 | 2.74 | 2.74 | 0.74% | 50,751 |
| Nov 2, 2026 | 2.82 | 2.87 | 2.65 | 2.72 | 2.72 | -5.23% | 130,917 |
| Oct 30, 2026 | 2.93 | 3.01 | 2.80 | 2.87 | 2.87 | -3.69% | 203,179 |
| Oct 29, 2026 | 2.99 | 3.01 | 2.95 | 2.98 | 2.98 | -0.67% | 28,106 |
| Oct 28, 2026 | 2.99 | 3.00 | 2.96 | 3.00 | 3.00 | - | 44,905 |
| Oct 27, 2026 | 3.01 | 3.03 | 2.97 | 3.00 | 3.00 | -0.33% | 48,783 |
| Oct 26, 2026 | 2.99 | 3.05 | 2.95 | 3.01 | 3.01 | 0.33% | 20,392 |
| Oct 23, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.64% | 141,557 |
| Oct 22, 2026 | 3.06 | 3.06 | 3.03 | 3.05 | 3.05 | 0.33% | 34,431 |
| Oct 21, 2026 | 3.03 | 3.07 | 3.03 | 3.04 | 3.04 | - | 9,101 |
| Oct 20, 2026 | 3.07 | 3.07 | 3.03 | 3.04 | 3.04 | -0.65% | 56,749 |
| Oct 19, 2026 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 11,381 |
| Oct 16, 2026 | 3.06 | 3.09 | 3.05 | 3.08 | 3.08 | 0.65% | 26,214 |
| Oct 15, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 11,875 |
| Oct 14, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | -0.96% | 7,674 |
| Oct 13, 2026 | 3.07 | 3.18 | 3.04 | 3.13 | 3.13 | 2.62% | 69,479 |
| Oct 12, 2026 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 2,877 |
| Oct 9, 2026 | 3.06 | 3.07 | 3.05 | 3.06 | 3.06 | - | 4,607 |
| Oct 8, 2026 | 3.07 | 3.07 | 3.04 | 3.06 | 3.06 | -0.65% | 9,980 |
| Oct 7, 2026 | 3.05 | 3.08 | 3.04 | 3.08 | 3.08 | 0.98% | 10,037 |
| Oct 6, 2026 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | -0.33% | 15,912 |
| Oct 5, 2026 | 3.12 | 3.12 | 3.04 | 3.06 | 3.06 | -0.33% | 41,307 |
| Oct 2, 2026 | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | 0.33% | 22,013 |
| Oct 1, 2026 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -1.29% | 23,435 |
| Sep 30, 2026 | 3.09 | 3.10 | 3.05 | 3.10 | 3.10 | 0.32% | 18,592 |
| Sep 29, 2026 | 3.07 | 3.10 | 3.05 | 3.09 | 3.09 | 0.65% | 22,464 |
| Sep 28, 2026 | 3.02 | 3.10 | 3.02 | 3.07 | 3.07 | 1.32% | 18,281 |
| Sep 25, 2026 | 3.03 | 3.05 | 3.02 | 3.03 | 3.03 | - | 15,108 |
| Sep 24, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | - | 60,258 |
| Sep 23, 2026 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -1.30% | 52,919 |
| Sep 22, 2026 | 3.16 | 3.16 | 3.04 | 3.07 | 3.07 | -2.85% | 75,501 |
| Sep 21, 2026 | 3.14 | 3.17 | 3.09 | 3.16 | 3.16 | 0.64% | 31,083 |
| Sep 18, 2026 | 3.15 | 3.17 | 3.13 | 3.14 | 3.14 | -0.63% | 10,236 |
| Sep 17, 2026 | 3.09 | 3.16 | 3.06 | 3.16 | 3.16 | 2.27% | 26,045 |
| Sep 16, 2026 | 3.11 | 3.15 | 3.07 | 3.09 | 3.09 | -1.28% | 13,505 |
| Sep 15, 2026 | 3.14 | 3.16 | 3.11 | 3.13 | 3.13 | -0.95% | 20,571 |
| Sep 14, 2026 | 3.11 | 3.18 | 3.10 | 3.16 | 3.16 | -0.94% | 46,272 |
| Sep 11, 2026 | 3.23 | 3.23 | 3.14 | 3.19 | 3.19 | -1.24% | 30,258 |
| Sep 10, 2026 | 3.25 | 3.26 | 3.19 | 3.23 | 3.23 | -0.62% | 17,480 |
| Sep 9, 2026 | 3.21 | 3.25 | 3.18 | 3.25 | 3.25 | 1.25% | 20,906 |
| Sep 8, 2026 | 3.15 | 3.21 | 3.15 | 3.21 | 3.21 | 1.90% | 11,036 |
| Sep 7, 2026 | 3.22 | 3.27 | 3.13 | 3.15 | 3.15 | -2.48% | 31,899 |
| Sep 4, 2026 | 3.24 | 3.28 | 3.12 | 3.23 | 3.23 | -1.52% | 35,436 |
| Sep 3, 2026 | 3.33 | 3.33 | 3.23 | 3.28 | 3.28 | -1.20% | 28,515 |
| Sep 2, 2026 | 3.31 | 3.33 | 3.26 | 3.32 | 3.32 | 0.30% | 11,351 |
| Sep 1, 2026 | 3.26 | 3.33 | 3.26 | 3.31 | 3.31 | 1.53% | 58,027 |