Skip to main content
Intersport Polska S.A. (WSE:IPO)
Poland flag Poland · Delayed Price · Currency is PLN
0.487
+0.007 (1.46%)
At close: Dec 5, 2025

Intersport Polska Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.470.490.491.46%340
Dec 4, 20250.490.490.470.480.48-2.04%28,105
Dec 3, 20250.490.510.480.490.49-2.78%59,891
Dec 2, 20250.500.510.470.500.501.00%11,146
Dec 1, 20250.490.500.460.500.500.20%26,990
Nov 28, 20250.500.500.460.500.50-0.20%2,923
Nov 27, 20250.500.510.470.500.50-0.20%41,116
Nov 26, 20250.480.510.450.500.503.52%83,053
Nov 25, 20250.490.490.470.480.48-1.23%5,712
Nov 24, 20250.470.490.470.490.49-1.01%22,244
Nov 21, 20250.510.510.470.490.49-2.37%36,051
Nov 20, 20250.500.510.480.510.512.22%14,908
Nov 19, 20250.490.500.470.500.500.61%40,756
Nov 18, 20250.500.510.480.490.49-3.53%68,820
Nov 17, 20250.510.510.480.510.51-101,351
Nov 14, 20250.520.520.500.510.51-1.92%83,684
Nov 13, 20250.510.520.500.520.521.96%37,527
Nov 12, 20250.510.510.500.510.51-0.39%3,580
Nov 10, 20250.520.520.500.510.51-0.78%24,375
Nov 7, 20250.530.530.500.520.520.78%62,394
Nov 6, 20250.510.530.500.510.510.39%68,264
Nov 5, 20250.520.530.500.510.51-1.54%30,389
Nov 4, 20250.530.530.510.520.520.39%15,723
Nov 3, 20250.530.530.500.520.52-3.37%11,541
Oct 31, 20250.540.540.510.530.53-1.48%32,226
Oct 30, 20250.510.540.510.540.543.04%54,216
Oct 29, 20250.530.530.510.530.53-0.75%13,651
Oct 28, 20250.550.550.520.530.53-3.64%45,086
Oct 27, 20250.520.580.520.550.556.59%498,981
Oct 24, 20250.520.520.500.520.52-0.77%30,938
Oct 23, 20250.520.530.500.520.52-64,825
Oct 22, 20250.530.530.500.520.52-2.62%80,598
Oct 21, 20250.540.540.510.530.53-0.37%12,578
Oct 20, 20250.540.540.510.540.54-0.74%74,065
Oct 17, 20250.540.540.510.540.54-0.37%61,734
Oct 16, 20250.540.540.510.540.540.37%10,448
Oct 15, 20250.520.550.510.540.542.27%78,698
Oct 14, 20250.520.550.520.530.53-1.49%18,841
Oct 13, 20250.530.550.530.540.54-1.47%3,712
Oct 10, 20250.550.550.530.540.541.12%37,240
Oct 9, 20250.540.560.530.540.54-3.93%168,354
Oct 8, 20250.560.560.540.560.562.56%21,717
Oct 7, 20250.540.580.540.550.551.49%103,657
Oct 6, 20250.560.560.540.540.54-4.27%176,509
Oct 3, 20250.590.620.550.560.56-4.42%441,569
Oct 2, 20250.540.590.520.590.5910.11%358,026
Oct 1, 20250.520.540.510.530.53-1.11%126,720
Sep 30, 20250.550.550.520.540.54-1.10%202,363
Sep 29, 20250.560.560.520.550.55-1.44%129,475
Sep 26, 20250.580.580.550.550.55-4.15%61,513
Sep 25, 20250.570.580.550.580.582.12%128,160
Sep 24, 20250.570.580.540.570.570.71%109,645
Sep 23, 20250.620.620.560.560.56-7.87%597,434
Sep 22, 20250.620.620.600.610.611.33%127,834
Sep 19, 20250.640.640.600.600.60-2.59%445,076
Sep 18, 20250.580.630.580.620.627.29%901,877
Sep 17, 20250.630.680.570.580.587.87%4,369,900
Sep 16, 20250.400.530.370.530.5331.85%1,507,204
Sep 15, 20250.410.410.390.410.41-1.22%73,987
Sep 12, 20250.410.410.390.410.411.74%52,010
Sep 11, 20250.400.410.400.400.401.00%79,081
Sep 10, 20250.410.420.380.400.40-1.72%241,790
Sep 9, 20250.410.430.400.410.41-4.02%321,236
Sep 8, 20250.420.460.400.420.425.49%836,683
Sep 5, 20250.400.430.380.400.401.78%549,909
Sep 4, 20250.420.430.370.390.39-3.43%1,723,561
Sep 3, 20250.430.500.400.410.41-4.90%2,237,258
Sep 2, 20250.480.510.430.430.43-11.00%870,608
Sep 1, 20250.630.630.470.480.48-20.98%1,925,908
Aug 29, 20250.630.640.610.610.61-3.17%86,492
Aug 28, 20250.660.660.610.630.63-0.63%65,153
Aug 27, 20250.660.680.630.630.63-1.25%106,784
Aug 26, 20250.640.700.610.640.641.90%438,334
Aug 25, 20250.650.670.610.630.63-5.97%299,771
Aug 22, 20250.520.690.520.670.6728.85%1,236,482
Aug 21, 20250.530.530.520.520.52-1.52%38,191
Aug 20, 20250.550.550.520.530.53-1.49%100,023
Aug 19, 20250.570.570.520.540.54-10.07%462,833
Aug 18, 20250.640.640.580.600.60-6.58%134,879
Aug 14, 20250.600.660.580.640.645.28%580,233
Aug 13, 20250.500.610.480.610.6121.93%630,256
Aug 12, 20250.530.530.490.500.50-6.23%149,972
Aug 11, 20250.540.540.490.530.53-1.49%188,259
Aug 8, 20250.530.540.510.540.545.08%21,683
Aug 7, 20250.550.570.510.510.51-6.91%388,730
Aug 6, 20250.540.570.520.550.55-0.36%105,814
Aug 5, 20250.530.570.520.550.553.76%308,629
Aug 4, 20250.570.570.520.530.53-6.67%330,645
Aug 1, 20250.630.630.540.570.57-8.06%1,198,172
Jul 31, 20250.550.640.470.620.6211.11%2,640,634
Jul 30, 20250.370.560.370.560.5655.00%2,002,329
Jul 29, 20250.370.370.360.360.36-5,283
Jul 28, 20250.370.370.360.360.360.56%2,778
Jul 25, 20250.370.370.350.360.36-3.24%15,363
Jul 24, 20250.370.370.370.370.37-1.60%2,101
Jul 23, 20250.370.380.360.380.382.17%18,688
Jul 22, 20250.360.370.360.370.371.10%29,520
Jul 21, 20250.360.360.360.360.360.55%24,470
Jul 18, 20250.370.370.360.360.36-5,024
Jul 17, 20250.370.370.360.360.36-1.63%23,230