Skip to main content
Intersport Polska S.A. (WSE:IPO)
Poland flag Poland · Delayed Price · Currency is PLN
0.398
-0.001 (-0.25%)
Apr 28, 2026, 3:54 PM CET

Intersport Polska Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.400.400.380.38--4.26%2,993
Apr 27, 20260.390.400.380.400.403.64%6,410
Apr 24, 20260.380.400.380.390.390.65%574
Apr 23, 20260.400.400.380.380.38-4.38%20,826
Apr 22, 20260.400.400.400.400.403.63%6,396
Apr 21, 20260.400.400.390.390.39-4.22%6,751
Apr 20, 20260.400.400.380.400.402.03%40,822
Apr 17, 20260.420.420.380.400.40-5.95%154,745
Apr 16, 20260.390.430.380.420.428.81%47,043
Apr 15, 20260.390.390.390.390.39-2,583
Apr 14, 20260.400.400.380.390.39-3.02%37,266
Apr 13, 20260.400.400.390.400.401.02%4,336
Apr 10, 20260.400.400.390.390.392.20%5,811
Apr 9, 20260.400.400.380.390.39-3.87%68,454
Apr 8, 20260.420.420.380.400.40-3.95%46,566
Apr 7, 20260.460.460.400.420.425.43%44,328
Apr 2, 20260.390.400.390.400.402.59%10,020
Apr 1, 20260.390.390.390.390.39-2.03%8,619
Mar 31, 20260.400.400.390.390.39-0.25%2,522
Mar 30, 20260.400.400.390.400.40-3,537
Mar 27, 20260.400.400.390.400.40-0.75%11,846
Mar 26, 20260.400.400.390.400.402.05%7,455
Mar 25, 20260.390.400.390.390.39-0.26%2,361
Mar 24, 20260.390.390.380.390.391.82%6,343
Mar 23, 20260.400.400.380.380.38-2.29%20,989
Mar 20, 20260.410.410.390.390.39-2.96%36,662
Mar 19, 20260.410.410.400.410.41-0.25%2,943
Mar 18, 20260.400.410.400.410.410.50%4,020
Mar 17, 20260.400.410.390.400.40-0.74%34,695
Mar 16, 20260.400.410.400.410.410.25%8,256
Mar 13, 20260.410.410.390.410.41-0.73%4,604
Mar 12, 20260.410.410.390.410.414.87%6,684
Mar 11, 20260.400.410.390.390.39-5.11%26,597
Mar 10, 20260.410.410.390.410.41-0.48%26,017
Mar 9, 20260.410.420.390.410.412.23%48,402
Mar 6, 20260.400.410.400.400.40-6,733
Mar 5, 20260.410.410.400.400.40-1.46%3,190
Mar 4, 20260.410.410.410.410.41-0.73%21
Mar 3, 20260.430.430.400.410.41-1.90%33,476
Mar 2, 20260.430.440.420.420.42-1.64%10,874
Feb 27, 20260.420.430.420.430.43-0.47%6,465
Feb 26, 20260.420.430.420.430.431.65%12,622
Feb 25, 20260.420.420.410.420.42-15,513
Feb 24, 20260.410.430.410.420.42-0.94%22,245
Feb 23, 20260.440.440.400.430.43-4.04%136,062
Feb 20, 20260.440.450.430.450.451.14%6,955
Feb 19, 20260.410.460.410.440.4410.00%272,890
Feb 18, 20260.410.440.390.400.40-1.72%127,346
Feb 17, 20260.410.410.380.410.41-1.21%44,166
Feb 16, 20260.410.410.400.410.411.73%19,813
Feb 13, 20260.410.410.400.410.41-1.94%32,276
Feb 12, 20260.410.420.410.410.412.23%20,640
Feb 11, 20260.410.420.400.400.40-0.25%16,898
Feb 10, 20260.410.410.400.410.41-1.94%14,003
Feb 9, 20260.410.420.400.410.410.24%33,578
Feb 6, 20260.420.420.400.410.41-1.44%77,334
Feb 5, 20260.410.430.410.420.420.24%22,034
Feb 4, 20260.420.420.410.420.42-0.24%23,575
Feb 3, 20260.420.430.410.420.42-1.42%65,780
Feb 2, 20260.410.430.410.420.423.41%27,830
Jan 30, 20260.420.430.400.410.41-1.91%44,089
Jan 29, 20260.420.430.400.420.420.48%198,874
Jan 28, 20260.440.460.380.420.42-5.45%803,678
Jan 27, 20260.460.460.440.440.44-2.22%5,752
Jan 26, 20260.460.460.430.450.450.45%27,772
Jan 23, 20260.440.460.420.450.452.99%94,091
Jan 22, 20260.450.460.440.440.44-2.47%50,741
Jan 21, 20260.460.460.450.450.45-3.46%37,622
Jan 20, 20260.460.460.450.460.460.87%18,028
Jan 19, 20260.450.460.440.460.462.46%127,389
Jan 16, 20260.440.450.430.450.450.90%18,372
Jan 15, 20260.450.460.420.440.440.23%196,441
Jan 14, 20260.450.450.420.440.44-3.07%104,356
Jan 13, 20260.460.460.440.460.46-1.30%74,526
Jan 12, 20260.470.470.440.460.46-0.86%37,344
Jan 9, 20260.470.470.440.470.470.22%57,269
Jan 8, 20260.470.470.440.470.47-1.69%313,524
Jan 7, 20260.490.500.460.470.47-2.27%30,642
Jan 5, 20260.490.520.460.480.48-0.21%66,590
Jan 2, 20260.490.500.450.490.497.78%33,392
Dec 30, 20250.460.470.450.450.45-4.26%21,852
Dec 29, 20250.440.500.440.470.477.80%180,160
Dec 23, 20250.440.460.440.440.44-30,682
Dec 22, 20250.450.460.430.440.44-5.63%252,088
Dec 19, 20250.450.470.440.460.46-1.49%261,143
Dec 18, 20250.470.470.450.470.470.43%24,838
Dec 17, 20250.450.490.440.470.47-0.64%35,606
Dec 16, 20250.480.480.450.470.47-0.42%9,968
Dec 15, 20250.480.480.440.470.47-1.67%43,272
Dec 12, 20250.470.500.460.480.482.13%44,798
Dec 11, 20250.480.480.450.470.47-2.89%51,010
Dec 10, 20250.470.490.460.480.482.54%12,282
Dec 9, 20250.480.480.450.470.47-1.26%10,205
Dec 8, 20250.490.490.450.480.48-1.85%41,954
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