Intersport Polska Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.41	0.41	0.40	0.40	0.40	-1.46%	3,190
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-0.73%	21
Mar 3, 2026	0.43	0.43	0.40	0.41	0.41	-1.90%	33,476
Mar 2, 2026	0.43	0.44	0.42	0.42	0.42	-1.64%	10,874
Feb 27, 2026	0.42	0.43	0.42	0.43	0.43	-0.47%	6,465
Feb 26, 2026	0.42	0.43	0.42	0.43	0.43	1.65%	12,622
Feb 25, 2026	0.42	0.42	0.41	0.42	0.42	-	15,513
Feb 24, 2026	0.41	0.43	0.41	0.42	0.42	-0.94%	22,245
Feb 23, 2026	0.44	0.44	0.40	0.43	0.43	-4.04%	136,062
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	1.14%	6,955
Feb 19, 2026	0.41	0.46	0.41	0.44	0.44	10.00%	272,890
Feb 18, 2026	0.41	0.44	0.39	0.40	0.40	-1.72%	127,346
Feb 17, 2026	0.41	0.41	0.38	0.41	0.41	-1.21%	44,166
Feb 16, 2026	0.41	0.41	0.40	0.41	0.41	1.73%	19,813
Feb 13, 2026	0.41	0.41	0.40	0.41	0.41	-1.94%	32,276
Feb 12, 2026	0.41	0.42	0.41	0.41	0.41	2.23%	20,640
Feb 11, 2026	0.41	0.42	0.40	0.40	0.40	-0.25%	16,898
Feb 10, 2026	0.41	0.41	0.40	0.41	0.41	-1.94%	14,003
Feb 9, 2026	0.41	0.42	0.40	0.41	0.41	0.24%	33,578
Feb 6, 2026	0.42	0.42	0.40	0.41	0.41	-1.44%	77,334
Feb 5, 2026	0.41	0.43	0.41	0.42	0.42	0.24%	22,034
Feb 4, 2026	0.42	0.42	0.41	0.42	0.42	-0.24%	23,575
Feb 3, 2026	0.42	0.43	0.41	0.42	0.42	-1.42%	65,780
Feb 2, 2026	0.41	0.43	0.41	0.42	0.42	3.41%	27,830
Jan 30, 2026	0.42	0.43	0.40	0.41	0.41	-1.91%	44,089
Jan 29, 2026	0.42	0.43	0.40	0.42	0.42	0.48%	198,874
Jan 28, 2026	0.44	0.46	0.38	0.42	0.42	-5.45%	803,678
Jan 27, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	5,752
Jan 26, 2026	0.46	0.46	0.43	0.45	0.45	0.45%	27,772
Jan 23, 2026	0.44	0.46	0.42	0.45	0.45	2.99%	94,091
Jan 22, 2026	0.45	0.46	0.44	0.44	0.44	-2.47%	50,741
Jan 21, 2026	0.46	0.46	0.45	0.45	0.45	-3.46%	37,622
Jan 20, 2026	0.46	0.46	0.45	0.46	0.46	0.87%	18,028
Jan 19, 2026	0.45	0.46	0.44	0.46	0.46	2.46%	127,389
Jan 16, 2026	0.44	0.45	0.43	0.45	0.45	0.90%	18,372
Jan 15, 2026	0.45	0.46	0.42	0.44	0.44	0.23%	196,441
Jan 14, 2026	0.45	0.45	0.42	0.44	0.44	-3.07%	104,356
Jan 13, 2026	0.46	0.46	0.44	0.46	0.46	-1.30%	74,526
Jan 12, 2026	0.47	0.47	0.44	0.46	0.46	-0.86%	37,344
Jan 9, 2026	0.47	0.47	0.44	0.47	0.47	0.22%	57,269
Jan 8, 2026	0.47	0.47	0.44	0.47	0.47	-1.69%	313,524
Jan 7, 2026	0.49	0.50	0.46	0.47	0.47	-2.27%	30,642
Jan 5, 2026	0.49	0.52	0.46	0.48	0.48	-0.21%	66,590
Jan 2, 2026	0.49	0.50	0.45	0.49	0.49	7.78%	33,392
Dec 30, 2025	0.46	0.47	0.45	0.45	0.45	-4.26%	21,852
Dec 29, 2025	0.44	0.50	0.44	0.47	0.47	7.80%	180,160
Dec 23, 2025	0.44	0.46	0.44	0.44	0.44	-	30,682
Dec 22, 2025	0.45	0.46	0.43	0.44	0.44	-5.63%	252,088
Dec 19, 2025	0.45	0.47	0.44	0.46	0.46	-1.49%	261,143
Dec 18, 2025	0.47	0.47	0.45	0.47	0.47	0.43%	24,838
Dec 17, 2025	0.45	0.49	0.44	0.47	0.47	-0.64%	35,606
Dec 16, 2025	0.48	0.48	0.45	0.47	0.47	-0.42%	9,968
Dec 15, 2025	0.48	0.48	0.44	0.47	0.47	-1.67%	43,272
Dec 12, 2025	0.47	0.50	0.46	0.48	0.48	2.13%	44,798
Dec 11, 2025	0.48	0.48	0.45	0.47	0.47	-2.89%	51,010
Dec 10, 2025	0.47	0.49	0.46	0.48	0.48	2.54%	12,282
Dec 9, 2025	0.48	0.48	0.45	0.47	0.47	-1.26%	10,205
Dec 8, 2025	0.49	0.49	0.45	0.48	0.48	-1.85%	41,954
Dec 5, 2025	0.49	0.49	0.47	0.49	0.49	1.46%	340
Dec 4, 2025	0.49	0.49	0.47	0.48	0.48	-2.04%	28,105
Dec 3, 2025	0.49	0.51	0.48	0.49	0.49	-2.78%	59,891
Dec 2, 2025	0.50	0.51	0.47	0.50	0.50	1.00%	11,146
Dec 1, 2025	0.49	0.50	0.46	0.50	0.50	0.20%	26,990
Nov 28, 2025	0.50	0.50	0.46	0.50	0.50	-0.20%	2,923
Nov 27, 2025	0.50	0.51	0.47	0.50	0.50	-0.20%	41,116
Nov 26, 2025	0.48	0.51	0.45	0.50	0.50	3.52%	83,053
Nov 25, 2025	0.49	0.49	0.47	0.48	0.48	-1.23%	5,712
Nov 24, 2025	0.47	0.49	0.47	0.49	0.49	-1.01%	22,244
Nov 21, 2025	0.51	0.51	0.47	0.49	0.49	-2.37%	36,051
Nov 20, 2025	0.50	0.51	0.48	0.51	0.51	2.22%	14,908
Nov 19, 2025	0.49	0.50	0.47	0.50	0.50	0.61%	40,756
Nov 18, 2025	0.50	0.51	0.48	0.49	0.49	-3.53%	68,820
Nov 17, 2025	0.51	0.51	0.48	0.51	0.51	-	101,351
Nov 14, 2025	0.52	0.52	0.50	0.51	0.51	-1.92%	83,684
Nov 13, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	37,527
Nov 12, 2025	0.51	0.51	0.50	0.51	0.51	-0.39%	3,580
Nov 10, 2025	0.52	0.52	0.50	0.51	0.51	-0.78%	24,375
Nov 7, 2025	0.53	0.53	0.50	0.52	0.52	0.78%	62,394
Nov 6, 2025	0.51	0.53	0.50	0.51	0.51	0.39%	68,264
Nov 5, 2025	0.52	0.53	0.50	0.51	0.51	-1.54%	30,389
Nov 4, 2025	0.53	0.53	0.51	0.52	0.52	0.39%	15,723
Nov 3, 2025	0.53	0.53	0.50	0.52	0.52	-3.37%	11,541
Oct 31, 2025	0.54	0.54	0.51	0.53	0.53	-1.48%	32,226
Oct 30, 2025	0.51	0.54	0.51	0.54	0.54	3.04%	54,216
Oct 29, 2025	0.53	0.53	0.51	0.53	0.53	-0.75%	13,651
Oct 28, 2025	0.55	0.55	0.52	0.53	0.53	-3.64%	45,086
Oct 27, 2025	0.52	0.58	0.52	0.55	0.55	6.59%	498,981
Oct 24, 2025	0.52	0.52	0.50	0.52	0.52	-0.77%	30,938
Oct 23, 2025	0.52	0.53	0.50	0.52	0.52	-	64,825
Oct 22, 2025	0.53	0.53	0.50	0.52	0.52	-2.62%	80,598
Oct 21, 2025	0.54	0.54	0.51	0.53	0.53	-0.37%	12,578
Oct 20, 2025	0.54	0.54	0.51	0.54	0.54	-0.74%	74,065
Oct 17, 2025	0.54	0.54	0.51	0.54	0.54	-0.37%	61,734
Oct 16, 2025	0.54	0.54	0.51	0.54	0.54	0.37%	10,448
Oct 15, 2025	0.52	0.55	0.51	0.54	0.54	2.27%	78,698
Oct 14, 2025	0.52	0.55	0.52	0.53	0.53	-1.49%	18,841
Oct 13, 2025	0.53	0.55	0.53	0.54	0.54	-1.47%	3,712
Oct 10, 2025	0.55	0.55	0.53	0.54	0.54	1.12%	37,240
Oct 9, 2025	0.54	0.56	0.53	0.54	0.54	-3.93%	168,354
Oct 8, 2025	0.56	0.56	0.54	0.56	0.56	2.56%	21,717