Izostal S.A. (WSE:IZS)
Poland · Delayed Price · Currency is PLN 3.230
-0.050 (-1.52%)
Sep 4, 2026, 4:24 PM CET
Izostal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.26 | 0.93% | 23,037 |
| Aug 28, 2026 | 3.24 | 3.24 | 3.18 | 3.23 | 3.23 | - | 7,305 |
| Aug 27, 2026 | 3.20 | 3.25 | 3.18 | 3.23 | 3.23 | 0.94% | 31,785 |
| Aug 26, 2026 | 3.15 | 3.25 | 3.15 | 3.20 | 3.20 | 1.91% | 68,969 |
| Aug 25, 2026 | 3.16 | 3.16 | 3.10 | 3.14 | 3.14 | - | 26,989 |
| Aug 24, 2026 | 3.08 | 3.15 | 3.06 | 3.14 | 3.14 | 1.29% | 22,208 |
| Aug 21, 2026 | 3.10 | 3.11 | 3.04 | 3.10 | 3.10 | -0.32% | 16,639 |
| Aug 20, 2026 | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | 0.32% | 7,885 |
| Aug 19, 2026 | 3.09 | 3.13 | 3.04 | 3.10 | 3.10 | 0.32% | 19,884 |
| Aug 18, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | - | 18,469 |
| Aug 17, 2026 | 3.10 | 3.16 | 3.06 | 3.09 | 3.09 | -1.90% | 12,817 |
| Aug 14, 2026 | 3.12 | 3.15 | 3.10 | 3.15 | 3.15 | 0.96% | 36,644 |
| Aug 13, 2026 | 3.10 | 3.24 | 3.08 | 3.12 | 3.12 | 1.63% | 111,685 |
| Aug 12, 2026 | 3.05 | 3.11 | 3.04 | 3.07 | 3.07 | 0.33% | 45,402 |
| Aug 11, 2026 | 3.08 | 3.08 | 3.00 | 3.06 | 3.06 | - | 90,320 |
| Aug 10, 2026 | 2.98 | 3.08 | 2.97 | 3.06 | 3.06 | 3.03% | 177,266 |
| Aug 7, 2026 | 3.00 | 3.00 | 2.97 | 2.97 | 2.97 | -1.00% | 9,917 |
| Aug 6, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | -0.66% | 23,117 |
| Aug 5, 2026 | 3.00 | 3.02 | 2.96 | 3.02 | 3.02 | - | 11,841 |
| Aug 4, 2026 | 3.00 | 3.02 | 2.97 | 3.02 | 3.02 | 0.67% | 14,096 |
| Aug 3, 2026 | 2.99 | 3.02 | 2.96 | 3.00 | 3.00 | 2.04% | 20,904 |
| Jul 31, 2026 | 2.85 | 2.99 | 2.85 | 2.94 | 2.94 | 3.16% | 56,708 |
| Jul 30, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -3.06% | 15,577 |
| Jul 29, 2026 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | -0.68% | 16,727 |
| Jul 28, 2026 | 2.95 | 2.96 | 2.91 | 2.96 | 2.96 | 0.34% | 18,841 |
| Jul 27, 2026 | 2.95 | 2.96 | 2.92 | 2.95 | 2.95 | 0.68% | 9,560 |
| Jul 24, 2026 | 2.95 | 2.96 | 2.93 | 2.93 | 2.93 | -0.68% | 9,877 |
| Jul 23, 2026 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 25,365 |
| Jul 22, 2026 | 2.98 | 2.99 | 2.96 | 2.97 | 2.97 | -0.34% | 20,153 |
| Jul 21, 2026 | 2.99 | 2.99 | 2.96 | 2.98 | 2.98 | -0.33% | 27,272 |
| Jul 20, 2026 | 2.98 | 3.00 | 2.98 | 2.99 | 2.99 | 0.34% | 18,672 |
| Jul 17, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 10,224 |
| Jul 16, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.33% | 3,844 |
| Jul 15, 2026 | 3.00 | 3.00 | 2.98 | 2.99 | 2.99 | - | 20,074 |
| Jul 14, 2026 | 3.00 | 3.00 | 2.97 | 2.99 | 2.99 | -0.33% | 5,720 |
| Jul 13, 2026 | 3.00 | 3.00 | 2.97 | 3.00 | 3.00 | 0.33% | 26,980 |
| Jul 10, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | -1.32% | 20,486 |
| Jul 9, 2026 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | 2.36% | 62,697 |
| Jul 8, 2026 | 2.99 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 4,998 |
| Jul 7, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | 0.33% | 9,261 |
| Jul 6, 2026 | 2.94 | 3.00 | 2.92 | 2.99 | 2.99 | 1.70% | 72,950 |
| 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 |