Ifirma SA (WSE:IFI)
Poland
· Delayed Price · Currency is PLN 33.10
+0.60 (1.85%)
At close: Mar 6, 2026
Ifirma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.50 | 33.30 | 32.50 | 33.10 | 33.10 | 1.85% | 2,951 |
| Mar 5, 2026 | 32.00 | 32.60 | 31.80 | 32.50 | 32.50 | 1.56% | 2,410 |
| Mar 4, 2026 | 32.55 | 33.25 | 31.00 | 32.00 | 32.00 | -1.84% | 5,231 |
| Mar 3, 2026 | 33.10 | 33.15 | 32.40 | 32.60 | 32.60 | -0.91% | 2,738 |
| Mar 2, 2026 | 33.35 | 33.35 | 32.75 | 32.90 | 32.90 | -0.90% | 2,547 |
| Feb 27, 2026 | 33.50 | 33.50 | 32.80 | 33.20 | 33.20 | -0.90% | 3,462 |
| Feb 26, 2026 | 33.45 | 34.00 | 33.10 | 33.50 | 33.50 | 2.13% | 2,260 |
| Feb 25, 2026 | 33.95 | 33.95 | 32.80 | 32.80 | 32.80 | -2.09% | 5,696 |
| Feb 24, 2026 | 34.00 | 34.00 | 32.90 | 33.50 | 33.50 | -1.47% | 17,304 |
| Feb 23, 2026 | 35.45 | 35.50 | 33.80 | 34.00 | 34.00 | -4.09% | 5,687 |
| Feb 20, 2026 | 35.70 | 35.90 | 35.20 | 35.45 | 35.45 | -0.14% | 1,639 |
| Feb 19, 2026 | 34.80 | 35.70 | 34.50 | 35.50 | 35.50 | 1.72% | 2,857 |
| Feb 18, 2026 | 35.20 | 36.00 | 34.65 | 34.90 | 34.90 | -0.29% | 4,892 |
| Feb 17, 2026 | 33.20 | 35.30 | 33.05 | 35.00 | 35.00 | 3.09% | 7,074 |
| Feb 16, 2026 | 34.00 | 34.20 | 33.50 | 33.95 | 33.95 | 1.95% | 9,149 |
| Feb 13, 2026 | 33.15 | 33.55 | 32.70 | 33.30 | 33.30 | 0.45% | 5,737 |
| Feb 12, 2026 | 34.15 | 34.15 | 33.00 | 33.15 | 33.15 | -1.92% | 15,217 |
| Feb 11, 2026 | 33.80 | 33.80 | 33.45 | 33.80 | 33.80 | 0.15% | 2,091 |
| Feb 10, 2026 | 32.90 | 33.80 | 32.90 | 33.75 | 33.75 | 2.58% | 2,471 |
| Feb 9, 2026 | 33.65 | 33.80 | 32.85 | 32.90 | 32.90 | -2.23% | 3,115 |
| Feb 6, 2026 | 33.00 | 33.65 | 32.80 | 33.65 | 33.65 | 0.45% | 4,988 |
| Feb 5, 2026 | 34.40 | 34.40 | 33.30 | 33.50 | 33.50 | -1.47% | 3,300 |
| Feb 4, 2026 | 34.95 | 35.00 | 33.90 | 34.00 | 34.00 | -2.72% | 9,952 |
| Feb 3, 2026 | 34.10 | 35.10 | 34.10 | 34.95 | 34.95 | 1.60% | 3,580 |
| Feb 2, 2026 | 35.00 | 35.10 | 33.90 | 34.40 | 34.40 | -1.43% | 8,566 |
| Jan 30, 2026 | 33.85 | 35.15 | 33.80 | 34.90 | 34.90 | 3.25% | 2,214 |
| Jan 29, 2026 | 35.45 | 35.45 | 33.70 | 33.80 | 33.80 | -4.11% | 10,317 |
| Jan 28, 2026 | 36.25 | 36.25 | 34.80 | 35.25 | 35.25 | -2.76% | 5,088 |
| Jan 27, 2026 | 36.15 | 36.85 | 35.60 | 36.25 | 36.25 | 0.69% | 4,536 |
| Jan 26, 2026 | 37.20 | 37.20 | 35.65 | 36.00 | 36.00 | 0.56% | 3,899 |
| Jan 23, 2026 | 35.60 | 37.00 | 35.40 | 35.80 | 35.80 | 1.13% | 5,941 |
| Jan 22, 2026 | 35.00 | 35.45 | 34.60 | 35.40 | 35.40 | 1.14% | 1,251 |
| Jan 21, 2026 | 34.75 | 35.00 | 34.00 | 35.00 | 35.00 | 2.04% | 3,356 |
| Jan 20, 2026 | 34.15 | 34.95 | 33.90 | 34.30 | 34.30 | 0.88% | 11,415 |
| Jan 19, 2026 | 36.15 | 36.15 | 34.00 | 34.00 | 34.00 | -5.16% | 14,916 |
| Jan 16, 2026 | 34.95 | 36.80 | 34.90 | 35.85 | 35.85 | 2.72% | 9,680 |
| Jan 15, 2026 | 34.50 | 34.95 | 34.50 | 34.90 | 34.90 | 1.90% | 1,410 |
| Jan 14, 2026 | 34.40 | 34.45 | 34.00 | 34.25 | 34.25 | -0.44% | 2,556 |
| Jan 13, 2026 | 34.50 | 34.50 | 34.10 | 34.40 | 34.40 | -0.15% | 1,213 |
| Jan 12, 2026 | 34.50 | 34.50 | 34.00 | 34.45 | 34.45 | -0.14% | 3,996 |
| Jan 9, 2026 | 33.95 | 34.50 | 33.40 | 34.50 | 34.50 | 1.77% | 3,197 |
| Jan 8, 2026 | 34.50 | 34.50 | 33.40 | 33.90 | 33.90 | -2.02% | 4,404 |
| Jan 7, 2026 | 34.35 | 34.70 | 33.80 | 34.60 | 34.60 | 0.87% | 3,164 |
| Jan 5, 2026 | 34.10 | 35.00 | 32.95 | 34.30 | 34.30 | 3.94% | 8,355 |
| Jan 2, 2026 | 33.00 | 34.40 | 32.10 | 33.00 | 33.00 | 2.80% | 8,643 |
| Dec 30, 2025 | 32.40 | 32.40 | 31.75 | 32.10 | 32.10 | 1.10% | 5,261 |
| Dec 29, 2025 | 31.15 | 32.00 | 30.80 | 31.75 | 31.75 | 1.93% | 4,835 |
| Dec 23, 2025 | 30.90 | 31.25 | 30.05 | 31.15 | 31.15 | 0.65% | 2,414 |
| Dec 22, 2025 | 30.10 | 31.00 | 30.10 | 30.95 | 30.95 | 3.00% | 1,863 |
| Dec 19, 2025 | 30.55 | 31.00 | 30.05 | 30.05 | 30.05 | -1.64% | 2,797 |
| Dec 18, 2025 | 29.85 | 30.65 | 29.45 | 30.55 | 30.55 | 2.86% | 3,865 |
| Dec 17, 2025 | 29.95 | 30.00 | 29.20 | 29.70 | 29.70 | -0.34% | 1,399 |
| Dec 16, 2025 | 30.45 | 30.50 | 29.45 | 29.80 | 29.80 | -2.13% | 7,035 |
| Dec 15, 2025 | 29.05 | 30.60 | 28.50 | 30.45 | 30.45 | 3.57% | 7,252 |
| Dec 12, 2025 | 29.35 | 29.80 | 29.30 | 29.40 | 29.40 | 0.86% | 2,216 |
| Dec 11, 2025 | 29.80 | 29.85 | 27.10 | 29.15 | 29.15 | -2.02% | 3,079 |
| Dec 10, 2025 | 29.70 | 29.75 | 29.00 | 29.75 | 29.75 | 0.17% | 1,818 |
| Dec 9, 2025 | 29.90 | 30.15 | 29.60 | 29.70 | 29.30 | -0.67% | 4,900 |
| Dec 8, 2025 | 29.80 | 29.95 | 29.35 | 29.90 | 29.50 | 0.17% | 4,653 |
| Dec 5, 2025 | 29.65 | 30.00 | 29.50 | 29.85 | 29.45 | 0.67% | 1,382 |
| Dec 4, 2025 | 29.30 | 29.90 | 29.30 | 29.65 | 29.25 | 0.34% | 1,025 |
| Dec 3, 2025 | 29.85 | 29.85 | 29.30 | 29.55 | 29.15 | -1.01% | 952 |
| Dec 2, 2025 | 29.30 | 29.85 | 29.05 | 29.85 | 29.45 | 1.88% | 1,321 |
| Dec 1, 2025 | 29.25 | 29.35 | 28.90 | 29.30 | 28.91 | 1.74% | 1,902 |
| Nov 28, 2025 | 29.40 | 29.45 | 27.35 | 28.80 | 28.41 | -0.69% | 3,049 |
| Nov 27, 2025 | 29.10 | 29.50 | 28.70 | 29.00 | 28.61 | -0.34% | 2,245 |
| Nov 26, 2025 | 28.35 | 29.30 | 27.40 | 29.10 | 28.71 | 2.46% | 2,993 |
| Nov 25, 2025 | 28.55 | 28.55 | 27.30 | 28.40 | 28.02 | -0.35% | 4,948 |
| Nov 24, 2025 | 29.90 | 29.90 | 27.50 | 28.50 | 28.12 | 4.59% | 2,667 |
| Nov 21, 2025 | 27.40 | 27.90 | 27.20 | 27.25 | 26.88 | -0.91% | 1,400 |
| Nov 20, 2025 | 27.50 | 27.95 | 27.40 | 27.50 | 27.13 | -0.72% | 2,190 |
| Nov 19, 2025 | 26.70 | 27.70 | 26.65 | 27.70 | 27.33 | 2.03% | 2,355 |
| Nov 18, 2025 | 26.65 | 27.55 | 26.05 | 27.15 | 26.78 | 4.22% | 2,295 |
| Nov 17, 2025 | 27.50 | 27.60 | 26.05 | 26.05 | 25.70 | -4.93% | 9,417 |
| Nov 14, 2025 | 27.60 | 27.60 | 27.05 | 27.40 | 27.03 | -1.26% | 9,865 |
| Nov 13, 2025 | 27.30 | 27.80 | 27.30 | 27.75 | 27.38 | 2.02% | 13,768 |
| Nov 12, 2025 | 28.00 | 28.00 | 26.60 | 27.20 | 26.83 | -2.86% | 27,939 |
| Nov 10, 2025 | 28.10 | 28.95 | 27.80 | 28.00 | 27.62 | -2.10% | 7,876 |
| Nov 7, 2025 | 29.30 | 29.30 | 28.25 | 28.60 | 28.21 | -2.22% | 6,980 |
| Nov 6, 2025 | 29.55 | 29.55 | 29.00 | 29.25 | 28.86 | -1.02% | 1,733 |
| Nov 5, 2025 | 29.70 | 29.90 | 29.00 | 29.55 | 29.15 | -0.51% | 1,866 |
| Nov 4, 2025 | 30.00 | 30.20 | 28.65 | 29.70 | 29.30 | -1.00% | 5,423 |
| Nov 3, 2025 | 30.45 | 30.50 | 29.70 | 30.00 | 29.60 | -1.48% | 3,376 |
| Oct 31, 2025 | 30.50 | 30.50 | 30.20 | 30.45 | 30.04 | 0.16% | 1,281 |
| Oct 30, 2025 | 29.90 | 30.40 | 29.90 | 30.40 | 29.99 | 1.67% | 1,308 |
| Oct 29, 2025 | 30.50 | 30.50 | 29.90 | 29.90 | 29.50 | -1.81% | 1,757 |
| Oct 28, 2025 | 30.50 | 30.50 | 30.00 | 30.45 | 30.04 | - | 995 |
| Oct 27, 2025 | 29.90 | 30.45 | 29.75 | 30.45 | 30.04 | 1.50% | 2,399 |
| Oct 24, 2025 | 30.00 | 30.30 | 29.80 | 30.00 | 29.60 | -1.32% | 1,071 |
| Oct 23, 2025 | 30.50 | 30.50 | 30.10 | 30.40 | 29.99 | -0.33% | 334 |
| Oct 22, 2025 | 30.20 | 30.50 | 29.80 | 30.50 | 30.09 | 0.66% | 1,475 |
| Oct 21, 2025 | 30.50 | 30.50 | 29.75 | 30.30 | 29.89 | 0.33% | 645 |
| Oct 20, 2025 | 30.00 | 30.50 | 29.75 | 30.20 | 29.79 | - | 1,229 |
| Oct 17, 2025 | 29.90 | 30.20 | 29.65 | 30.20 | 29.79 | 1.51% | 1,048 |
| Oct 16, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.35 | - | 828 |
| Oct 15, 2025 | 30.00 | 30.10 | 29.70 | 29.75 | 29.35 | -0.83% | 710 |
| Oct 14, 2025 | 30.20 | 30.20 | 29.85 | 30.00 | 29.60 | -0.17% | 956 |
| Oct 13, 2025 | 30.20 | 30.40 | 29.85 | 30.05 | 29.65 | -0.17% | 768 |
| Oct 10, 2025 | 29.90 | 30.10 | 29.85 | 30.10 | 29.69 | 0.84% | 702 |
| Oct 9, 2025 | 30.10 | 30.10 | 29.75 | 29.85 | 29.45 | -0.50% | 997 |