Woodpecker.co S.A. (WSE:WPR)
Poland · Delayed Price · Currency is PLN 3.350
-0.050 (-1.47%)
At close: Aug 1, 2025, 4:50 PM CET
Intercept Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.40 | 3.41 | 3.33 | 3.35 | - | -1.47% | 543 |
| Jul 31, 2025 | 3.43 | 3.43 | 3.33 | 3.40 | - | 0.29% | 6,642 |
| Jul 30, 2025 | 3.40 | 3.48 | 3.39 | 3.39 | - | 0.30% | 877 |
| Jul 29, 2025 | 3.48 | 3.48 | 3.36 | 3.38 | - | -2.31% | 5,030 |
| Jul 28, 2025 | 3.39 | 3.46 | 3.39 | 3.46 | - | 2.06% | 1,651 |
| Jul 25, 2025 | 3.53 | 3.53 | 3.39 | 3.39 | - | -3.97% | 9,116 |
| Jul 24, 2025 | 3.50 | 3.53 | 3.42 | 3.53 | - | 0.86% | 5,872 |
| Jul 23, 2025 | 3.48 | 3.50 | 3.42 | 3.50 | - | 2.64% | 1,032 |
| Jul 22, 2025 | 3.44 | 3.47 | 3.41 | 3.41 | - | -2.01% | 1,634 |
| Jul 21, 2025 | 3.52 | 3.58 | 3.38 | 3.48 | - | -1.42% | 19,755 |
| Jul 18, 2025 | 3.54 | 3.54 | 3.47 | 3.53 | - | -1.40% | 7,147 |
| Jul 17, 2025 | 3.52 | 3.58 | 3.51 | 3.58 | - | 0.28% | 1,612 |
| Jul 16, 2025 | 3.52 | 3.57 | 3.51 | 3.57 | - | 1.42% | 1,724 |
| Jul 15, 2025 | 3.58 | 3.58 | 3.51 | 3.52 | - | -1.68% | 2,156 |
| Jul 14, 2025 | 3.50 | 3.66 | 3.49 | 3.58 | - | -2.98% | 13,775 |
| Jul 11, 2025 | 3.69 | 3.69 | 3.62 | 3.69 | - | - | 313 |
| Jul 10, 2025 | 3.68 | 3.70 | 3.64 | 3.69 | - | 0.27% | 1,574 |
| Jul 9, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | - | -1.60% | 1,017 |
| Jul 8, 2025 | 3.75 | 3.76 | 3.68 | 3.74 | - | -0.27% | 1,968 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.69 | 3.75 | - | - | 300 |
| Jul 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 1.35% | 48 |
| Jul 3, 2025 | 3.69 | 3.70 | 3.69 | 3.70 | - | 0.27% | 105 |
| Jul 2, 2025 | 3.76 | 3.76 | 3.68 | 3.69 | - | -1.34% | 219 |
| Jul 1, 2025 | 3.80 | 3.80 | 3.74 | 3.74 | - | -1.58% | 1,414 |
| Jun 30, 2025 | 3.60 | 3.84 | 3.60 | 3.80 | - | 5.56% | 5,158 |
| Jun 27, 2025 | 3.65 | 3.68 | 3.60 | 3.60 | - | -1.37% | 2,290 |
| Jun 26, 2025 | 3.70 | 3.70 | 3.61 | 3.65 | - | -0.27% | 1,329 |
| Jun 25, 2025 | 3.78 | 3.78 | 3.60 | 3.66 | - | -3.17% | 2,704 |
| Jun 24, 2025 | 3.74 | 3.78 | 3.74 | 3.78 | - | 1.07% | 1,329 |
| Jun 23, 2025 | 3.86 | 3.86 | 3.65 | 3.74 | - | -1.84% | 1,577 |
| Jun 20, 2025 | 3.81 | 3.81 | 3.75 | 3.81 | - | 0.26% | 698 |
| Jun 18, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | - | - | 1,686 |
| Jun 17, 2025 | 3.77 | 3.80 | 3.62 | 3.80 | - | 4.68% | 101 |
| Jun 16, 2025 | 3.73 | 3.82 | 3.63 | 3.63 | - | 0.28% | 845 |
| Jun 13, 2025 | 3.50 | 3.70 | 3.50 | 3.62 | - | 3.43% | 6,951 |
| Jun 12, 2025 | 3.78 | 3.80 | 3.50 | 3.50 | - | -7.89% | 19,758 |
| Jun 11, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | - | 0.53% | 993 |
| Jun 10, 2025 | 3.78 | 3.86 | 3.78 | 3.78 | - | - | 893 |
| Jun 9, 2025 | 3.87 | 3.88 | 3.78 | 3.78 | - | -2.33% | 548 |
| Jun 6, 2025 | 3.82 | 3.88 | 3.78 | 3.87 | - | 1.31% | 1,495 |
| Jun 5, 2025 | 3.88 | 3.88 | 3.80 | 3.82 | - | -2.05% | 650 |
| Jun 4, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | - | 1.04% | 1,720 |
| Jun 3, 2025 | 3.94 | 3.94 | 3.86 | 3.86 | - | -1.03% | 266 |
| Jun 2, 2025 | 3.94 | 3.94 | 3.90 | 3.90 | - | -1.02% | 181 |
| May 30, 2025 | 3.95 | 3.95 | 3.90 | 3.94 | - | - | 107 |
| May 29, 2025 | 3.94 | 3.94 | 3.86 | 3.94 | - | -0.25% | 435 |
| May 28, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | - | 0.25% | 305 |
| May 27, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | - | 1.03% | 1,745 |
| May 26, 2025 | 3.82 | 3.90 | 3.81 | 3.90 | - | 2.09% | 2,152 |
| May 23, 2025 | 3.95 | 3.95 | 3.82 | 3.82 | - | -3.29% | 1,991 |