Izostal S.A. (WSE:IZS)
Poland · Delayed Price · Currency is PLN 2.930
-0.020 (-0.68%)
Jul 24, 2026, 5:00 PM CET
Izostal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |