Izostal S.A. (WSE:IZS)
Poland · Delayed Price · Currency is PLN 2.990
+0.050 (1.70%)
Jul 6, 2026, 4:38 PM CET
Izostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.99 | 2.99 | 2.91 | 2.94 | 2.94 | 1.73% | 16,487 |
| Jul 2, 2026 | 3.00 | 3.03 | 2.97 | 3.00 | 2.89 | - | 54,585 |
| Jul 1, 2026 | 3.09 | 3.11 | 2.99 | 3.00 | 2.89 | -3.23% | 78,224 |
| Jun 30, 2026 | 3.12 | 3.14 | 3.05 | 3.10 | 2.99 | -0.32% | 5,325 |
| Jun 29, 2026 | 3.08 | 3.11 | 3.07 | 3.11 | 3.00 | 1.30% | 4,513 |
| Jun 26, 2026 | 3.07 | 3.07 | 3.06 | 3.07 | 2.96 | - | 4,882 |
| Jun 25, 2026 | 3.08 | 3.08 | 3.05 | 3.07 | 2.96 | -0.32% | 4,486 |
| Jun 24, 2026 | 3.08 | 3.08 | 3.05 | 3.08 | 2.97 | - | 7,342 |
| Jun 23, 2026 | 3.07 | 3.09 | 3.05 | 3.08 | 2.97 | -0.32% | 5,819 |
| Jun 22, 2026 | 3.09 | 3.11 | 3.07 | 3.09 | 2.98 | 0.32% | 17,592 |
| Jun 19, 2026 | 3.07 | 3.10 | 3.07 | 3.08 | 2.97 | 0.33% | 19,052 |
| Jun 18, 2026 | 3.12 | 3.12 | 3.07 | 3.07 | 2.96 | -0.97% | 5,293 |
| Jun 17, 2026 | 3.10 | 3.15 | 3.10 | 3.10 | 2.99 | 0.32% | 30,137 |
| Jun 16, 2026 | 3.07 | 3.12 | 3.06 | 3.09 | 2.98 | 0.65% | 10,395 |
| Jun 15, 2026 | 3.12 | 3.12 | 3.06 | 3.07 | 2.96 | -0.32% | 16,827 |
| Jun 12, 2026 | 3.07 | 3.11 | 3.07 | 3.08 | 2.97 | -0.65% | 16,126 |
| Jun 11, 2026 | 3.07 | 3.10 | 3.06 | 3.10 | 2.99 | 0.98% | 10,332 |
| Jun 10, 2026 | 3.09 | 3.09 | 3.05 | 3.07 | 2.96 | - | 11,138 |
| Jun 9, 2026 | 3.06 | 3.11 | 3.05 | 3.07 | 2.96 | -1.29% | 11,572 |
| Jun 8, 2026 | 3.11 | 3.12 | 3.07 | 3.11 | 3.00 | 0.32% | 9,933 |
| Jun 5, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 2.99 | -1.59% | 19,383 |
| Jun 3, 2026 | 3.14 | 3.16 | 3.10 | 3.15 | 3.03 | 0.32% | 13,857 |
| Jun 2, 2026 | 3.12 | 3.15 | 3.07 | 3.14 | 3.02 | 0.64% | 9,884 |
| Jun 1, 2026 | 3.11 | 3.13 | 3.07 | 3.12 | 3.01 | 0.32% | 14,241 |
| May 29, 2026 | 3.08 | 3.11 | 3.06 | 3.11 | 3.00 | 0.97% | 15,798 |
| May 28, 2026 | 3.13 | 3.14 | 3.08 | 3.08 | 2.97 | -0.65% | 4,486 |
| May 27, 2026 | 3.12 | 3.14 | 3.09 | 3.10 | 2.99 | -1.27% | 7,817 |
| May 26, 2026 | 3.13 | 3.14 | 3.12 | 3.14 | 3.02 | 1.29% | 1,984 |
| May 25, 2026 | 3.12 | 3.15 | 3.06 | 3.10 | 2.99 | -1.27% | 11,245 |
| May 22, 2026 | 3.15 | 3.15 | 3.12 | 3.14 | 3.02 | -0.32% | 4,627 |
| May 21, 2026 | 3.14 | 3.15 | 3.11 | 3.15 | 3.03 | 0.32% | 5,110 |
| May 20, 2026 | 3.14 | 3.15 | 3.08 | 3.14 | 3.02 | -0.32% | 15,151 |
| May 19, 2026 | 3.17 | 3.17 | 3.12 | 3.15 | 3.03 | 1.29% | 8,207 |
| May 18, 2026 | 3.17 | 3.18 | 3.11 | 3.11 | 3.00 | -1.58% | 27,231 |
| May 15, 2026 | 3.13 | 3.17 | 3.13 | 3.16 | 3.04 | - | 4,490 |
| May 14, 2026 | 3.15 | 3.17 | 3.13 | 3.16 | 3.04 | 0.32% | 21,147 |
| May 13, 2026 | 3.11 | 3.15 | 3.10 | 3.15 | 3.03 | 0.32% | 9,577 |
| May 12, 2026 | 3.10 | 3.14 | 3.08 | 3.14 | 3.02 | 0.96% | 2,517 |
| May 11, 2026 | 3.13 | 3.15 | 3.08 | 3.11 | 3.00 | -0.64% | 8,642 |
| May 8, 2026 | 3.16 | 3.16 | 3.12 | 3.13 | 3.02 | -1.26% | 17,386 |
| May 7, 2026 | 3.16 | 3.18 | 3.14 | 3.17 | 3.05 | 0.32% | 20,125 |
| May 6, 2026 | 3.15 | 3.19 | 3.13 | 3.16 | 3.04 | 0.64% | 16,135 |
| May 5, 2026 | 3.12 | 3.16 | 3.12 | 3.14 | 3.02 | 0.96% | 26,877 |
| May 4, 2026 | 3.08 | 3.13 | 3.05 | 3.11 | 3.00 | 1.30% | 25,428 |
| Apr 30, 2026 | 3.07 | 3.10 | 3.04 | 3.07 | 2.96 | 0.66% | 8,909 |
| Apr 29, 2026 | 3.06 | 3.08 | 3.03 | 3.05 | 2.94 | 0.33% | 5,140 |
| Apr 28, 2026 | 3.08 | 3.09 | 3.02 | 3.04 | 2.93 | -0.65% | 24,238 |
| Apr 27, 2026 | 3.06 | 3.10 | 3.02 | 3.06 | 2.95 | - | 28,136 |
| Apr 24, 2026 | 3.07 | 3.09 | 3.06 | 3.06 | 2.95 | -0.97% | 12,833 |
| Apr 23, 2026 | 3.13 | 3.13 | 3.05 | 3.09 | 2.98 | -0.32% | 20,620 |