IBC Polska F&P SA (IBC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 4.43 | 4.63 | 4.43 | 4.63 | 4.63 | -0.22% | 298 | 0.49 |
| Nov 05, 2026 | 4.64 | 4.64 | 4.40 | 4.64 | 4.64 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 4.64 | 4.68 | 4.40 | 4.64 | 4.64 | +0.22% | 957 | 1.61 |
| Nov 03, 2026 | 4.49 | 4.63 | 4.45 | 4.63 | 4.63 | +0.22% | 292 | 0.45 |
| Nov 02, 2026 | 4.64 | 4.64 | 4.36 | 4.62 | 4.62 | -0.65% | 1,223 | 1.70 |
| Oct 30, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | 15 | 0.02 |
| Oct 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +0.00% | 6 | 0.01 |
| Oct 28, 2026 | 4.68 | 4.68 | 4.61 | 4.66 | 4.66 | -0.21% | 96 | 0.13 |
| Oct 27, 2026 | 4.84 | 4.84 | 4.56 | 4.67 | 4.67 | -4.11% | 563 | 0.75 |
| Oct 26, 2026 | 4.33 | 4.88 | 4.33 | 4.87 | 4.87 | -4.13% | 2,181 | 3.00 |
| Oct 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.39% | 15 | 0.02 |
| Oct 22, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | +0.79% | 39 | 0.05 |
| Oct 21, 2026 | 4.90 | 5.06 | 4.86 | 5.06 | 5.06 | +1.20% | 472 | 0.60 |
| Oct 20, 2026 | 4.92 | 5.10 | 4.80 | 5.00 | 5.00 | +1.83% | 880 | 1.14 |
| Oct 19, 2026 | 5.10 | 5.14 | 4.91 | 4.91 | 4.91 | -3.73% | 151 | 0.15 |
| Oct 16, 2026 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | +5.37% | 508 | 0.49 |
| Oct 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.00% | 2 | 0.00 |
| Oct 14, 2026 | 4.84 | 4.98 | 4.84 | 4.84 | 4.84 | +0.00% | 89 | 0.09 |
| Oct 13, 2026 | 4.85 | 4.85 | 4.60 | 4.84 | 4.84 | -0.41% | 315 | 0.30 |
| Oct 12, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | +1.25% | 16 | 0.01 |
| Oct 09, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | +0.00% | 10 | 0.01 |
| Oct 08, 2026 | 4.87 | 4.99 | 4.52 | 4.80 | 4.80 | -1.84% | 755 | 0.69 |
| Oct 07, 2026 | 4.88 | 4.89 | 4.88 | 4.89 | 4.89 | +0.20% | 16 | 0.01 |
| Oct 06, 2026 | 4.89 | 4.89 | 4.70 | 4.88 | 4.88 | -0.41% | 112 | 0.10 |
| Oct 05, 2026 | 4.90 | 4.94 | 4.62 | 4.90 | 4.90 | -1.80% | 691 | 0.61 |
| Oct 02, 2026 | 4.70 | 4.99 | 4.56 | 4.99 | 4.99 | +1.84% | 1,342 | 1.15 |
| Oct 01, 2026 | 4.90 | 4.99 | 4.90 | 4.90 | 4.90 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | +1.03% | 115 | 0.09 |
| Sep 29, 2026 | 5.00 | 5.10 | 4.85 | 4.85 | 4.85 | +0.21% | 154 | 0.12 |
| Sep 28, 2026 | 4.84 | 5.00 | 4.80 | 4.84 | 4.84 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | +0.00% | 15 | 0.01 |
| Sep 24, 2026 | 4.84 | 5.00 | 4.84 | 4.84 | 4.84 | +0.00% | 502 | 0.31 |
| Sep 23, 2026 | 4.74 | 4.84 | 4.74 | 4.84 | 4.84 | -0.41% | 35 | 0.02 |
| Sep 22, 2026 | 4.87 | 4.87 | 4.75 | 4.86 | 4.86 | -0.41% | 25 | 0.02 |
| Sep 21, 2026 | 4.89 | 4.93 | 4.50 | 4.88 | 4.88 | -0.20% | 1,503 | 0.89 |
| Sep 18, 2026 | 4.74 | 4.89 | 4.66 | 4.89 | 4.89 | +2.95% | 4,365 | 2.65 |
| Sep 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% | 20 | 0.01 |
| Sep 16, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | +0.00% | 89 | 0.05 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +0.00% | 16 | 0.01 |
| Sep 14, 2026 | 4.78 | 4.78 | 4.65 | 4.78 | 4.78 | +0.00% | 264 | 0.14 |
| Sep 11, 2026 | 4.79 | 4.79 | 4.65 | 4.78 | 4.78 | -0.21% | 17 | 0.01 |
| Sep 10, 2026 | 4.79 | 4.79 | 4.65 | 4.79 | 4.79 | +0.21% | 158 | 0.08 |
| Sep 09, 2026 | 4.65 | 4.78 | 4.65 | 4.78 | 4.78 | -1.24% | 336 | 0.17 |
| Sep 08, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 2 | 0.00 |
| Sep 07, 2026 | 4.68 | 4.88 | 4.65 | 4.86 | 4.86 | +2.10% | 1,149 | 0.58 |
| Sep 04, 2026 | 4.67 | 4.76 | 4.34 | 4.76 | 4.76 | +1.71% | 2,040 | 0.97 |
| Sep 03, 2026 | 4.84 | 4.84 | 4.60 | 4.68 | 4.68 | -3.51% | 509 | 0.24 |
| Sep 02, 2026 | 4.70 | 4.85 | 4.66 | 4.85 | 4.85 | -2.41% | 727 | 0.34 |
| Sep 01, 2026 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | +1.43% | 152 | 0.07 |
| Aug 31, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | +0.82% | 120 | 0.06 |
