Izostal S.A. (WSE:IZS)
Poland
· Delayed Price · Currency is PLN 3.040
-0.020 (-0.65%)
Apr 28, 2026, 5:02 PM CET
Izostal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.08 | 3.09 | 3.05 | 3.06 | - | - | 18,634 |
| Apr 27, 2026 | 3.06 | 3.10 | 3.02 | 3.06 | 3.06 | - | 28,136 |
| Apr 24, 2026 | 3.07 | 3.09 | 3.06 | 3.06 | 3.06 | -0.97% | 12,833 |
| Apr 23, 2026 | 3.13 | 3.13 | 3.05 | 3.09 | 3.09 | -0.32% | 20,620 |
| Apr 22, 2026 | 3.13 | 3.13 | 3.09 | 3.10 | 3.10 | - | 8,433 |
| Apr 21, 2026 | 3.09 | 3.15 | 3.08 | 3.10 | 3.10 | 0.32% | 9,393 |
| Apr 20, 2026 | 3.11 | 3.13 | 3.07 | 3.09 | 3.09 | -1.28% | 21,297 |
| Apr 17, 2026 | 3.14 | 3.17 | 3.07 | 3.13 | 3.13 | -1.26% | 76,980 |
| Apr 16, 2026 | 3.20 | 3.22 | 3.12 | 3.17 | 3.17 | -0.31% | 12,403 |
| Apr 15, 2026 | 3.18 | 3.29 | 3.13 | 3.18 | 3.18 | 1.92% | 88,255 |
| Apr 14, 2026 | 3.09 | 3.20 | 3.07 | 3.12 | 3.12 | 1.30% | 60,272 |
| Apr 13, 2026 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | 0.65% | 17,971 |
| Apr 10, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | -0.65% | 5,073 |
| Apr 9, 2026 | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | -0.32% | 4,544 |
| Apr 8, 2026 | 3.06 | 3.11 | 3.02 | 3.09 | 3.09 | 0.98% | 9,774 |
| Apr 7, 2026 | 3.03 | 3.06 | 3.01 | 3.06 | 3.06 | 0.99% | 12,509 |
| Apr 2, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | 0.33% | 9,301 |
| Apr 1, 2026 | 3.01 | 3.07 | 3.01 | 3.02 | 3.02 | 0.33% | 4,691 |
| Mar 31, 2026 | 2.98 | 3.05 | 2.98 | 3.01 | 3.01 | 1.01% | 9,044 |
| Mar 30, 2026 | 3.05 | 3.05 | 2.95 | 2.98 | 2.98 | -2.93% | 62,540 |
| Mar 27, 2026 | 3.22 | 3.22 | 3.02 | 3.07 | 3.07 | -3.76% | 36,126 |
| Mar 26, 2026 | 3.19 | 3.21 | 3.13 | 3.19 | 3.19 | - | 11,134 |
| Mar 25, 2026 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 0.63% | 14,114 |
| Mar 24, 2026 | 3.12 | 3.21 | 3.12 | 3.17 | 3.17 | 2.26% | 12,640 |
| Mar 23, 2026 | 3.12 | 3.17 | 3.08 | 3.10 | 3.10 | -2.82% | 26,107 |
| Mar 20, 2026 | 3.20 | 3.21 | 3.12 | 3.19 | 3.19 | -0.62% | 21,472 |
| Mar 19, 2026 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -2.43% | 29,135 |
| Mar 18, 2026 | 3.25 | 3.30 | 3.23 | 3.29 | 3.29 | 1.23% | 16,731 |
| Mar 17, 2026 | 3.34 | 3.34 | 3.23 | 3.25 | 3.25 | -2.69% | 19,221 |
| Mar 16, 2026 | 3.33 | 3.38 | 3.27 | 3.34 | 3.34 | 0.30% | 43,076 |
| Mar 13, 2026 | 3.30 | 3.35 | 3.22 | 3.33 | 3.33 | 0.91% | 21,686 |
| Mar 12, 2026 | 3.08 | 3.36 | 3.08 | 3.30 | 3.30 | 6.80% | 109,530 |
| Mar 11, 2026 | 3.07 | 3.09 | 3.04 | 3.09 | 3.09 | 0.65% | 11,526 |
| Mar 10, 2026 | 3.03 | 3.09 | 3.01 | 3.07 | 3.07 | 1.66% | 14,247 |
| Mar 9, 2026 | 3.10 | 3.10 | 2.97 | 3.02 | 3.02 | -2.58% | 31,701 |
| 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 |