Izostal S.A. (WSE:IZS)
Poland
· Delayed Price · Currency is PLN 3.020
-0.080 (-2.58%)
Mar 9, 2026, 4:41 PM CET
Izostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -1.27% | 19,111 |
| Mar 5, 2026 | 3.14 | 3.15 | 3.10 | 3.14 | 3.14 | 1.62% | 8,672 |
| Mar 4, 2026 | 3.09 | 3.16 | 3.02 | 3.09 | 3.09 | - | 20,028 |
| Mar 3, 2026 | 3.16 | 3.19 | 2.95 | 3.09 | 3.09 | -2.83% | 52,193 |
| Mar 2, 2026 | 3.17 | 3.19 | 3.14 | 3.18 | 3.18 | 0.32% | 6,697 |
| Feb 27, 2026 | 3.14 | 3.21 | 3.14 | 3.17 | 3.17 | 1.60% | 28,692 |
| Feb 26, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -0.95% | 5,827 |
| Feb 25, 2026 | 3.14 | 3.15 | 3.11 | 3.15 | 3.15 | 0.32% | 5,829 |
| Feb 24, 2026 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | -0.32% | 16,592 |
| Feb 23, 2026 | 3.15 | 3.15 | 3.12 | 3.15 | 3.15 | 0.32% | 3,787 |
| Feb 20, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | -0.32% | 19,750 |
| Feb 19, 2026 | 3.17 | 3.19 | 3.14 | 3.15 | 3.15 | -0.94% | 8,156 |
| Feb 18, 2026 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | - | 6,383 |
| Feb 17, 2026 | 3.20 | 3.22 | 3.12 | 3.18 | 3.18 | -0.63% | 34,258 |
| Feb 16, 2026 | 3.18 | 3.21 | 3.11 | 3.20 | 3.20 | 0.63% | 39,168 |
| Feb 13, 2026 | 3.19 | 3.23 | 3.12 | 3.18 | 3.18 | -0.31% | 21,809 |
| Feb 12, 2026 | 3.20 | 3.23 | 3.15 | 3.19 | 3.19 | -0.31% | 17,527 |
| Feb 11, 2026 | 3.08 | 3.24 | 3.08 | 3.20 | 3.20 | 1.27% | 16,408 |
| Feb 10, 2026 | 3.12 | 3.17 | 3.10 | 3.16 | 3.16 | 0.96% | 8,504 |
| Feb 9, 2026 | 3.17 | 3.17 | 3.09 | 3.13 | 3.13 | -1.26% | 16,449 |
| Feb 6, 2026 | 3.10 | 3.17 | 3.08 | 3.17 | 3.17 | 2.26% | 15,405 |
| Feb 5, 2026 | 3.13 | 3.18 | 3.08 | 3.10 | 3.10 | -0.96% | 27,317 |
| Feb 4, 2026 | 3.09 | 3.15 | 3.08 | 3.13 | 3.13 | 0.97% | 11,096 |
| Feb 3, 2026 | 3.09 | 3.18 | 3.05 | 3.10 | 3.10 | 0.32% | 32,914 |
| Feb 2, 2026 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -2.52% | 47,870 |
| Jan 30, 2026 | 3.22 | 3.22 | 3.12 | 3.17 | 3.17 | -1.86% | 20,493 |
| Jan 29, 2026 | 3.25 | 3.25 | 3.17 | 3.23 | 3.23 | -0.31% | 12,856 |
| Jan 28, 2026 | 3.20 | 3.27 | 3.10 | 3.24 | 3.24 | 1.57% | 47,526 |
| Jan 27, 2026 | 3.17 | 3.23 | 3.10 | 3.19 | 3.19 | 0.95% | 33,133 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.15 | 3.16 | 3.16 | -0.63% | 26,888 |
| Jan 23, 2026 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -3.05% | 23,157 |
| Jan 22, 2026 | 3.13 | 3.29 | 3.07 | 3.28 | 3.28 | 4.13% | 109,356 |
| Jan 21, 2026 | 3.23 | 3.23 | 3.07 | 3.15 | 3.15 | -1.56% | 50,303 |
| Jan 20, 2026 | 3.30 | 3.31 | 3.18 | 3.20 | 3.20 | -3.32% | 42,509 |
| Jan 19, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | 0.30% | 14,661 |
| Jan 16, 2026 | 3.33 | 3.33 | 3.28 | 3.30 | 3.30 | - | 62,024 |
| Jan 15, 2026 | 3.31 | 3.34 | 3.29 | 3.30 | 3.30 | -0.30% | 42,129 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | -1.78% | 11,380 |
| Jan 13, 2026 | 3.35 | 3.39 | 3.32 | 3.37 | 3.37 | 0.60% | 12,489 |
| Jan 12, 2026 | 3.35 | 3.42 | 3.32 | 3.35 | 3.35 | 0.60% | 34,195 |
| Jan 9, 2026 | 3.34 | 3.37 | 3.29 | 3.33 | 3.33 | -0.30% | 25,570 |
| Jan 8, 2026 | 3.48 | 3.48 | 3.30 | 3.34 | 3.34 | -2.91% | 50,786 |
| Jan 7, 2026 | 3.40 | 3.49 | 3.39 | 3.44 | 3.44 | -1.15% | 51,951 |
| Jan 5, 2026 | 3.25 | 3.50 | 3.25 | 3.48 | 3.48 | 6.10% | 62,201 |
| Jan 2, 2026 | 3.25 | 3.35 | 3.20 | 3.28 | 3.28 | 1.55% | 20,772 |
| Dec 30, 2025 | 3.26 | 3.30 | 3.20 | 3.23 | 3.23 | -1.82% | 26,268 |
| Dec 29, 2025 | 3.21 | 3.33 | 3.18 | 3.29 | 3.29 | 2.49% | 25,522 |
| Dec 23, 2025 | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | 2.56% | 30,660 |
| Dec 22, 2025 | 3.19 | 3.19 | 3.11 | 3.13 | 3.13 | -1.88% | 18,763 |
| Dec 19, 2025 | 3.17 | 3.20 | 3.15 | 3.19 | 3.19 | - | 14,665 |
| Dec 18, 2025 | 3.19 | 3.19 | 3.15 | 3.19 | 3.19 | - | 11,026 |
| Dec 17, 2025 | 3.16 | 3.20 | 3.08 | 3.19 | 3.19 | 0.95% | 60,518 |
| Dec 16, 2025 | 3.21 | 3.27 | 3.15 | 3.16 | 3.16 | -2.77% | 99,387 |
| Dec 15, 2025 | 3.22 | 3.28 | 3.15 | 3.25 | 3.25 | 0.93% | 66,525 |
| Dec 12, 2025 | 3.23 | 3.24 | 3.19 | 3.22 | 3.22 | - | 23,801 |
| Dec 11, 2025 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 0.94% | 10,331 |
| Dec 10, 2025 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | -0.62% | 10,285 |
| Dec 9, 2025 | 3.18 | 3.21 | 3.18 | 3.21 | 3.21 | 0.63% | 12,483 |
| Dec 8, 2025 | 3.21 | 3.25 | 3.16 | 3.19 | 3.19 | -0.31% | 19,635 |
| Dec 5, 2025 | 3.22 | 3.22 | 3.17 | 3.20 | 3.20 | -0.31% | 26,998 |
| Dec 4, 2025 | 3.23 | 3.23 | 3.19 | 3.21 | 3.21 | -0.31% | 9,459 |
| Dec 3, 2025 | 3.19 | 3.23 | 3.18 | 3.22 | 3.22 | 0.94% | 17,011 |
| Dec 2, 2025 | 3.27 | 3.35 | 3.18 | 3.19 | 3.19 | -3.33% | 64,706 |
| Dec 1, 2025 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.08% | 26,712 |
| Nov 28, 2025 | 3.41 | 3.42 | 3.34 | 3.37 | 3.37 | -1.17% | 9,242 |
| Nov 27, 2025 | 3.40 | 3.41 | 3.33 | 3.41 | 3.41 | - | 16,499 |
| Nov 26, 2025 | 3.42 | 3.42 | 3.36 | 3.41 | 3.41 | -0.29% | 5,827 |
| Nov 25, 2025 | 3.33 | 3.43 | 3.30 | 3.42 | 3.42 | 3.95% | 19,868 |
| Nov 24, 2025 | 3.26 | 3.35 | 3.23 | 3.29 | 3.29 | 0.92% | 37,085 |
| Nov 21, 2025 | 3.39 | 3.39 | 3.22 | 3.26 | 3.26 | -2.69% | 43,761 |
| Nov 20, 2025 | 3.36 | 3.39 | 3.35 | 3.35 | 3.35 | -0.89% | 2,401 |
| Nov 19, 2025 | 3.40 | 3.42 | 3.33 | 3.38 | 3.38 | -0.59% | 10,812 |
| Nov 18, 2025 | 3.39 | 3.44 | 3.34 | 3.40 | 3.40 | 0.59% | 26,719 |
| Nov 17, 2025 | 3.42 | 3.47 | 3.34 | 3.38 | 3.38 | -1.17% | 28,477 |
| Nov 14, 2025 | 3.37 | 3.43 | 3.30 | 3.42 | 3.42 | 0.59% | 65,369 |
| Nov 13, 2025 | 3.48 | 3.53 | 3.40 | 3.40 | 3.40 | -2.02% | 35,455 |
| Nov 12, 2025 | 3.47 | 3.49 | 3.40 | 3.47 | 3.47 | 0.29% | 22,377 |
| Nov 10, 2025 | 3.41 | 3.47 | 3.41 | 3.46 | 3.46 | 1.47% | 8,232 |
| Nov 7, 2025 | 3.42 | 3.43 | 3.38 | 3.41 | 3.41 | -0.87% | 9,238 |
| Nov 6, 2025 | 3.46 | 3.47 | 3.38 | 3.44 | 3.44 | 1.78% | 29,702 |
| Nov 5, 2025 | 3.51 | 3.51 | 3.38 | 3.38 | 3.38 | -2.03% | 42,624 |
| Nov 4, 2025 | 3.60 | 3.60 | 3.40 | 3.45 | 3.45 | -4.17% | 64,760 |
| Nov 3, 2025 | 3.57 | 3.65 | 3.52 | 3.60 | 3.60 | 0.28% | 41,559 |
| Oct 31, 2025 | 3.48 | 3.61 | 3.41 | 3.59 | 3.59 | 3.16% | 60,510 |
| Oct 30, 2025 | 3.51 | 3.57 | 3.43 | 3.48 | 3.48 | -1.97% | 32,525 |
| Oct 29, 2025 | 3.43 | 3.65 | 3.43 | 3.55 | 3.55 | 7.58% | 345,271 |
| Oct 28, 2025 | 3.20 | 3.32 | 3.20 | 3.30 | 3.30 | 3.12% | 32,565 |
| Oct 27, 2025 | 3.35 | 3.35 | 3.17 | 3.20 | 3.20 | -4.48% | 67,099 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.31 | 3.35 | 3.35 | -1.47% | 23,441 |
| Oct 23, 2025 | 3.38 | 3.45 | 3.35 | 3.40 | 3.40 | 1.49% | 23,467 |
| Oct 22, 2025 | 3.45 | 3.45 | 3.30 | 3.35 | 3.35 | -2.33% | 26,424 |
| Oct 21, 2025 | 3.41 | 3.46 | 3.35 | 3.43 | 3.43 | 0.59% | 28,564 |
| Oct 20, 2025 | 3.39 | 3.47 | 3.36 | 3.41 | 3.41 | 0.89% | 20,699 |
| Oct 17, 2025 | 3.47 | 3.47 | 3.33 | 3.38 | 3.38 | -2.87% | 23,121 |
| Oct 16, 2025 | 3.41 | 3.49 | 3.35 | 3.48 | 3.48 | 1.46% | 48,354 |
| Oct 15, 2025 | 3.40 | 3.47 | 3.31 | 3.43 | 3.43 | 0.88% | 77,929 |
| Oct 14, 2025 | 3.26 | 3.51 | 3.12 | 3.40 | 3.40 | 4.29% | 294,218 |
| Oct 13, 2025 | 3.36 | 3.39 | 3.24 | 3.26 | 3.26 | -4.12% | 219,769 |
| Oct 10, 2025 | 3.45 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 58,391 |
| Oct 9, 2025 | 3.59 | 3.65 | 3.49 | 3.50 | 3.50 | -2.23% | 85,903 |