Skip to main content
Interbud-Lublin S.A. (WSE:ITB)
Poland flag Poland · Delayed Price · Currency is PLN
2.060
+0.060 (3.00%)
At close: Dec 5, 2025

Interbud-Lublin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.002.161.952.062.063.00%3,063
Dec 4, 20252.062.182.002.002.00-2.44%1,440
Dec 3, 20252.192.192.002.052.05-5.96%3,581
Dec 2, 20252.112.192.112.182.183.81%288
Dec 1, 20252.122.142.052.102.10-0.94%6,045
Nov 28, 20252.142.142.122.122.12-0.93%1,507
Nov 27, 20252.152.152.012.142.141.90%2,849
Nov 26, 20252.122.121.912.102.10-4.55%4,621
Nov 25, 20252.102.202.102.202.20-1,485
Nov 24, 20252.132.202.132.202.202.33%1,710
Nov 21, 20252.202.202.152.152.15-2.71%287
Nov 19, 20252.212.212.212.212.210.91%50
Nov 17, 20252.172.192.172.192.190.92%564
Nov 14, 20252.192.192.102.172.170.93%428
Nov 13, 20252.182.192.152.152.15-1.83%106
Nov 12, 20252.172.192.172.192.192.82%185
Nov 10, 20252.202.202.132.132.13-3.18%975
Nov 7, 20252.212.212.102.202.20-0.45%713
Nov 6, 20252.202.212.202.212.21-9
Nov 5, 20252.182.212.092.212.211.38%1,341
Nov 4, 20252.212.212.052.182.18-10,629
Nov 3, 20252.112.192.112.182.183.32%230
Oct 31, 20252.142.142.052.112.11-1.40%1,345
Oct 30, 20252.142.142.142.142.14-1,091
Oct 29, 20252.202.202.132.142.14-4,030
Oct 28, 20252.182.182.142.142.14-5.31%6,591
Oct 27, 20252.262.262.262.262.26-100
Oct 24, 20252.252.262.252.262.260.44%140
Oct 23, 20252.252.252.152.252.25-202
Oct 22, 20252.252.252.132.252.25-0.44%2,206
Oct 21, 20252.172.262.172.262.26-0.44%260
Oct 20, 20252.272.272.272.272.270.89%300
Oct 16, 20252.272.272.142.252.25-0.88%2,002
Oct 15, 20252.262.272.112.272.270.44%4,045
Oct 14, 20252.262.262.122.262.26-440
Oct 13, 20252.252.262.252.262.26-131
Oct 10, 20252.082.262.082.262.268.65%21,217
Oct 9, 20252.222.222.082.082.08-2.80%2,594
Oct 8, 20252.152.152.092.142.14-2.73%18,261
Oct 7, 20252.122.222.122.202.20-666
Oct 6, 20252.122.242.122.202.20-1.79%33,296
Oct 2, 20252.242.242.242.242.24-101
Oct 1, 20252.232.242.112.242.242.28%2,893
Sep 30, 20252.172.192.112.192.19-2.67%2,971
Sep 29, 20252.252.252.252.252.25-0.44%32
Sep 25, 20252.262.262.262.262.26-5
Sep 24, 20252.152.262.152.262.26-0.88%930
Sep 23, 20252.212.282.172.282.285.07%55
Sep 22, 20252.252.282.162.172.17-3.56%1,053
Sep 19, 20252.192.252.192.252.25-415
Sep 16, 20252.192.252.192.252.25-0.44%106
Sep 15, 20252.132.302.132.262.263.20%16,945
Sep 12, 20252.202.242.142.192.19-0.45%5,551
Sep 10, 20252.202.202.202.202.20-1.35%2,000
Sep 9, 20252.162.232.162.232.23-7,350
Sep 8, 20252.142.262.122.232.234.21%8,856
Sep 5, 20252.162.262.142.142.14-4.46%2,315
Sep 4, 20252.152.242.152.242.24-0.88%295
Sep 3, 20252.252.262.152.262.26-18,864
Sep 2, 20252.252.262.202.262.26-3,155
Aug 28, 20252.262.262.152.262.26-435
Aug 27, 20252.162.262.152.262.260.44%6,319
Aug 26, 20252.252.252.252.252.25-245
Aug 25, 20252.212.252.132.252.25-0.44%538
Aug 22, 20252.262.262.182.262.260.44%3,000
Aug 20, 20252.262.272.182.252.25-0.44%1,423
Aug 19, 20252.262.262.182.262.26-3,898
Aug 18, 20252.262.272.172.262.264.15%2,251
Aug 14, 20252.182.182.172.172.17-4.41%3,076
Aug 13, 20252.282.282.182.272.27-0.87%812
Aug 12, 20252.292.292.212.292.290.44%2,148
Aug 11, 20252.292.292.272.282.28-0.44%1,473
Aug 8, 20252.292.292.292.292.29-509
Aug 7, 20252.342.342.282.292.291.33%245,410
Aug 6, 20252.142.342.142.262.260.44%9,218
Aug 5, 20252.242.272.142.252.250.45%8,201
Aug 4, 20252.142.242.142.242.241.82%8,138
Aug 1, 20252.122.262.122.202.20-4.35%27,423
Jul 31, 20252.322.322.162.302.302.68%5,176
Jul 30, 20252.252.352.112.242.246.16%20,166
Jul 29, 20252.152.252.112.112.11-1.86%38,634
Jul 28, 20252.062.152.062.152.150.47%65,370
Jul 25, 20252.102.142.052.142.14-3,509
Jul 24, 20252.142.142.142.142.140.47%1,011
Jul 23, 20252.072.162.052.132.13-1.84%20,793
Jul 22, 20252.062.172.062.172.17-0.46%6,675
Jul 21, 20252.182.182.072.182.180.93%3,468
Jul 18, 20252.172.192.082.162.16-2,130
Jul 17, 20252.052.162.052.162.160.93%2,160
Jul 16, 20252.182.182.042.142.14-1.83%1,993
Jul 15, 20252.192.192.072.182.184.81%2,614
Jul 14, 20252.102.202.082.082.08-6.31%12,699
Jul 11, 20252.242.242.222.222.220.91%20
Jul 10, 20252.252.252.202.202.201.38%695
Jul 9, 20252.192.192.082.172.174.83%38,933
Jul 8, 20252.062.142.052.072.07-0.48%18,920
Jul 7, 20252.192.192.062.082.08-2.80%26,813
Jul 4, 20252.212.212.082.142.14-1.38%10,376
Jul 3, 20252.152.202.072.172.17-1.36%18,784
Jul 2, 20252.242.242.082.202.200.46%10,553