Ifirma SA (WSE:IFI)
Poland
· Delayed Price · Currency is PLN 29.85
+0.20 (0.67%)
Dec 5, 2025, 4:47 PM CET
Ifirma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.65 | 29.80 | 29.50 | 29.60 | - | -0.17% | 293 |
| Dec 4, 2025 | 29.30 | 29.90 | 29.30 | 29.65 | 29.65 | 0.34% | 1,025 |
| Dec 3, 2025 | 29.85 | 29.85 | 29.30 | 29.55 | 29.55 | -1.01% | 952 |
| Dec 2, 2025 | 29.30 | 29.85 | 29.05 | 29.85 | 29.85 | 1.88% | 1,321 |
| Dec 1, 2025 | 29.25 | 29.35 | 28.90 | 29.30 | 29.30 | 1.74% | 1,902 |
| Nov 28, 2025 | 29.40 | 29.45 | 27.35 | 28.80 | 28.80 | -0.69% | 3,049 |
| Nov 27, 2025 | 29.10 | 29.50 | 28.70 | 29.00 | 29.00 | -0.34% | 2,245 |
| Nov 26, 2025 | 28.35 | 29.30 | 27.40 | 29.10 | 29.10 | 2.46% | 2,993 |
| Nov 25, 2025 | 28.55 | 28.55 | 27.30 | 28.40 | 28.40 | -0.35% | 4,948 |
| Nov 24, 2025 | 29.90 | 29.90 | 27.50 | 28.50 | 28.50 | 4.59% | 2,667 |
| Nov 21, 2025 | 27.40 | 27.90 | 27.20 | 27.25 | 27.25 | -0.91% | 1,400 |
| Nov 20, 2025 | 27.50 | 27.95 | 27.40 | 27.50 | 27.50 | -0.72% | 2,190 |
| Nov 19, 2025 | 26.70 | 27.70 | 26.65 | 27.70 | 27.70 | 2.03% | 2,355 |
| Nov 18, 2025 | 26.65 | 27.55 | 26.05 | 27.15 | 27.15 | 4.22% | 2,295 |
| Nov 17, 2025 | 27.50 | 27.60 | 26.05 | 26.05 | 26.05 | -4.93% | 9,417 |
| Nov 14, 2025 | 27.60 | 27.60 | 27.05 | 27.40 | 27.40 | -1.26% | 9,865 |
| Nov 13, 2025 | 27.30 | 27.80 | 27.30 | 27.75 | 27.75 | 2.02% | 13,768 |
| Nov 12, 2025 | 28.00 | 28.00 | 26.60 | 27.20 | 27.20 | -2.86% | 27,939 |
| Nov 10, 2025 | 28.10 | 28.95 | 27.80 | 28.00 | 28.00 | -2.10% | 7,876 |
| Nov 7, 2025 | 29.30 | 29.30 | 28.25 | 28.60 | 28.60 | -2.22% | 6,980 |
| Nov 6, 2025 | 29.55 | 29.55 | 29.00 | 29.25 | 29.25 | -1.02% | 1,733 |
| Nov 5, 2025 | 29.70 | 29.90 | 29.00 | 29.55 | 29.55 | -0.51% | 1,866 |
| Nov 4, 2025 | 30.00 | 30.20 | 28.65 | 29.70 | 29.70 | -1.00% | 5,423 |
| Nov 3, 2025 | 30.45 | 30.50 | 29.70 | 30.00 | 30.00 | -1.48% | 3,376 |
| Oct 31, 2025 | 30.50 | 30.50 | 30.20 | 30.45 | 30.45 | 0.16% | 1,281 |
| Oct 30, 2025 | 29.90 | 30.40 | 29.90 | 30.40 | 30.40 | 1.67% | 1,308 |
| Oct 29, 2025 | 30.50 | 30.50 | 29.90 | 29.90 | 29.90 | -1.81% | 1,757 |
| Oct 28, 2025 | 30.50 | 30.50 | 30.00 | 30.45 | 30.45 | - | 995 |
| Oct 27, 2025 | 29.90 | 30.45 | 29.75 | 30.45 | 30.45 | 1.50% | 2,399 |
| Oct 24, 2025 | 30.00 | 30.30 | 29.80 | 30.00 | 30.00 | -1.32% | 1,071 |
| Oct 23, 2025 | 30.50 | 30.50 | 30.10 | 30.40 | 30.40 | -0.33% | 334 |
| Oct 22, 2025 | 30.20 | 30.50 | 29.80 | 30.50 | 30.50 | 0.66% | 1,475 |
| Oct 21, 2025 | 30.50 | 30.50 | 29.75 | 30.30 | 30.30 | 0.33% | 645 |
| Oct 20, 2025 | 30.00 | 30.50 | 29.75 | 30.20 | 30.20 | - | 1,229 |
| Oct 17, 2025 | 29.90 | 30.20 | 29.65 | 30.20 | 30.20 | 1.51% | 1,048 |
| Oct 16, 2025 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | - | 828 |
| Oct 15, 2025 | 30.00 | 30.10 | 29.70 | 29.75 | 29.75 | -0.83% | 710 |
| Oct 14, 2025 | 30.20 | 30.20 | 29.85 | 30.00 | 30.00 | -0.17% | 956 |
| Oct 13, 2025 | 30.20 | 30.40 | 29.85 | 30.05 | 30.05 | -0.17% | 768 |
| Oct 10, 2025 | 29.90 | 30.10 | 29.85 | 30.10 | 30.10 | 0.84% | 702 |
| Oct 9, 2025 | 30.10 | 30.10 | 29.75 | 29.85 | 29.85 | -0.50% | 997 |
| Oct 8, 2025 | 30.00 | 30.15 | 29.70 | 30.00 | 30.00 | - | 531 |
| Oct 7, 2025 | 30.45 | 30.45 | 29.80 | 30.00 | 30.00 | -0.99% | 712 |
| Oct 6, 2025 | 30.20 | 30.85 | 29.80 | 30.30 | 30.30 | 0.33% | 1,568 |
| Oct 3, 2025 | 30.50 | 30.90 | 29.80 | 30.20 | 30.20 | -0.98% | 1,790 |
| Oct 2, 2025 | 30.45 | 30.55 | 30.20 | 30.50 | 30.50 | 0.99% | 360 |
| Oct 1, 2025 | 30.60 | 30.60 | 29.95 | 30.20 | 30.20 | 0.83% | 1,210 |
| Sep 30, 2025 | 29.60 | 30.00 | 29.10 | 29.95 | 29.95 | 1.18% | 4,058 |
| Sep 29, 2025 | 29.50 | 29.95 | 29.30 | 29.60 | 29.60 | -1.17% | 1,771 |
| Sep 26, 2025 | 29.60 | 29.95 | 29.55 | 29.95 | 29.95 | 1.01% | 1,615 |
| Sep 25, 2025 | 30.20 | 30.20 | 29.20 | 29.65 | 29.65 | -1.98% | 2,380 |
| Sep 24, 2025 | 31.00 | 31.00 | 29.15 | 30.25 | 30.25 | -2.42% | 1,541 |
| Sep 23, 2025 | 29.10 | 31.70 | 28.80 | 31.00 | 31.00 | 6.16% | 6,910 |
| Sep 22, 2025 | 29.50 | 29.50 | 29.00 | 29.20 | 29.20 | -1.02% | 1,837 |
| Sep 19, 2025 | 29.85 | 29.85 | 29.40 | 29.50 | 29.50 | - | 852 |
| Sep 18, 2025 | 29.95 | 29.95 | 29.50 | 29.50 | 29.50 | -0.67% | 941 |
| Sep 17, 2025 | 29.80 | 29.85 | 29.55 | 29.70 | 29.70 | 1.02% | 1,303 |
| Sep 16, 2025 | 30.00 | 30.05 | 29.30 | 29.40 | 29.40 | -2.16% | 2,583 |
| Sep 15, 2025 | 30.00 | 30.15 | 29.40 | 30.05 | 30.05 | 0.17% | 3,020 |
| Sep 12, 2025 | 30.05 | 30.05 | 29.35 | 30.00 | 30.00 | -0.17% | 2,121 |
| Sep 11, 2025 | 29.70 | 30.15 | 29.15 | 30.05 | 30.05 | 1.18% | 2,015 |
| Sep 10, 2025 | 29.90 | 30.55 | 28.30 | 29.70 | 29.70 | -1.82% | 8,537 |
| Sep 9, 2025 | 31.85 | 31.85 | 29.05 | 30.25 | 30.25 | -5.02% | 5,712 |
| Sep 8, 2025 | 32.95 | 32.95 | 31.00 | 31.85 | 31.85 | -2.00% | 2,265 |
| Sep 5, 2025 | 32.30 | 32.80 | 31.25 | 32.50 | 32.00 | 0.62% | 8,530 |
| Sep 4, 2025 | 32.00 | 32.50 | 31.95 | 32.30 | 31.80 | 0.94% | 4,234 |
| Sep 3, 2025 | 32.00 | 32.00 | 31.50 | 32.00 | 31.51 | - | 1,506 |
| Sep 2, 2025 | 32.00 | 32.00 | 30.80 | 32.00 | 31.51 | - | 2,800 |
| Sep 1, 2025 | 32.00 | 32.00 | 31.10 | 32.00 | 31.51 | - | 1,400 |
| Aug 29, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 31.51 | - | 1,829 |
| Aug 28, 2025 | 32.30 | 32.55 | 31.00 | 32.00 | 31.51 | -0.93% | 3,557 |
| Aug 27, 2025 | 32.00 | 32.50 | 31.45 | 32.30 | 31.80 | 0.94% | 5,691 |
| Aug 26, 2025 | 31.10 | 32.50 | 30.80 | 32.00 | 31.51 | 3.06% | 4,678 |
| Aug 25, 2025 | 30.00 | 31.30 | 30.00 | 31.05 | 30.57 | 4.19% | 5,317 |
| Aug 22, 2025 | 29.10 | 29.90 | 28.80 | 29.80 | 29.34 | 2.41% | 4,145 |
| Aug 21, 2025 | 28.00 | 30.00 | 27.90 | 29.10 | 28.65 | 3.93% | 16,901 |
| Aug 20, 2025 | 28.00 | 28.00 | 27.60 | 28.00 | 27.57 | - | 3,397 |
| Aug 19, 2025 | 27.95 | 28.00 | 27.65 | 28.00 | 27.57 | 2.00% | 3,793 |
| Aug 18, 2025 | 27.95 | 27.95 | 27.35 | 27.45 | 27.03 | -1.79% | 5,932 |
| Aug 14, 2025 | 28.90 | 28.90 | 27.40 | 27.95 | 27.52 | -3.29% | 6,699 |
| Aug 13, 2025 | 28.70 | 28.95 | 28.70 | 28.90 | 28.46 | -0.34% | 1,700 |
| Aug 12, 2025 | 29.05 | 30.00 | 28.80 | 29.00 | 28.55 | 0.69% | 4,410 |
| Aug 11, 2025 | 29.40 | 29.50 | 28.60 | 28.80 | 28.36 | 0.35% | 4,059 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.60 | 28.70 | 28.26 | 0.17% | 1,581 |
| Aug 7, 2025 | 28.35 | 28.85 | 28.35 | 28.65 | 28.21 | 1.78% | 4,293 |
| Aug 6, 2025 | 28.65 | 28.70 | 27.90 | 28.15 | 27.72 | -2.09% | 4,689 |
| Aug 5, 2025 | 28.80 | 28.80 | 28.45 | 28.75 | 28.31 | -0.17% | 2,367 |
| Aug 4, 2025 | 29.00 | 29.00 | 28.70 | 28.80 | 28.36 | -0.17% | 2,595 |
| Aug 1, 2025 | 29.95 | 31.30 | 28.30 | 28.85 | 28.41 | -0.52% | 13,189 |
| Jul 31, 2025 | 28.45 | 29.50 | 28.20 | 29.00 | 28.55 | 1.93% | 1,307 |
| Jul 30, 2025 | 28.10 | 28.45 | 28.05 | 28.45 | 28.01 | 1.07% | 1,430 |
| Jul 29, 2025 | 28.75 | 28.80 | 28.10 | 28.15 | 27.72 | -2.26% | 1,555 |
| Jul 28, 2025 | 29.40 | 29.40 | 28.15 | 28.80 | 28.36 | -2.21% | 2,054 |
| Jul 25, 2025 | 29.30 | 29.45 | 29.00 | 29.45 | 29.00 | -0.17% | 1,733 |
| Jul 24, 2025 | 29.00 | 30.00 | 29.00 | 29.50 | 29.05 | 2.08% | 3,624 |
| Jul 23, 2025 | 27.80 | 29.30 | 27.80 | 28.90 | 28.46 | 3.96% | 6,586 |
| Jul 22, 2025 | 27.00 | 27.80 | 26.80 | 27.80 | 27.37 | 2.39% | 1,626 |
| Jul 21, 2025 | 27.80 | 28.00 | 26.80 | 27.15 | 26.73 | -2.34% | 2,174 |
| Jul 18, 2025 | 27.25 | 28.00 | 27.20 | 27.80 | 27.37 | 2.21% | 2,559 |
| Jul 17, 2025 | 27.15 | 27.80 | 26.95 | 27.20 | 26.78 | 0.74% | 3,208 |