Investment Friends SE (IFR.WA)

Warsaw - Warsaw Delayed price. Currency in PLN

Add to watchlist

0.3930

0.0000

(0.00%)

At close: 06:00PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in PLNDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
30 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
29 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
26 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
25 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
24 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
23 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
22 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
19 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
18 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
17 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
16 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
15 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
12 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
11 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
10 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
09 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
08 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
05 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
04 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
03 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
02 Apr 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
28 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
27 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
26 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
25 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
22 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
21 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
20 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
19 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
18 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
15 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
14 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
13 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
12 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
11 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
08 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
07 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
06 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
05 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
04 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
01 Mar 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
29 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
28 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
27 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
26 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
23 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
22 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
21 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
20 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
19 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
16 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
15 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
14 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
13 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
12 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
09 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
08 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
07 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
06 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
05 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
02 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
01 Feb 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
31 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
30 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
29 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
26 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
25 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
24 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
23 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
22 Jan 2024	0.3929	0.3929	0.3929	0.3929	0.3929	-
22 Jan 2024	17:1 Stock split
19 Jan 2024	0.3882	0.4176	0.3506	0.3929	0.3929	3,399,966
18 Jan 2024	0.3012	0.3635	0.3012	0.3635	0.3635	2,519,332
17 Jan 2024	0.2447	0.3000	0.2235	0.3000	0.3000	2,433,567
16 Jan 2024	0.2412	0.2529	0.2271	0.2447	0.2447	266,696
15 Jan 2024	0.2765	0.3035	0.2341	0.2353	0.2353	1,769,717
12 Jan 2024	0.2306	0.2535	0.2306	0.2535	0.2535	185,079
11 Jan 2024	0.2188	0.2265	0.2094	0.2129	0.2129	194,820
10 Jan 2024	0.2294	0.2324	0.2176	0.2288	0.2288	116,671
09 Jan 2024	0.2376	0.2412	0.2200	0.2294	0.2294	111,741
08 Jan 2024	0.2765	0.2871	0.2353	0.2376	0.2376	663,357
05 Jan 2024	0.2235	0.2688	0.2141	0.2618	0.2618	880,005
04 Jan 2024	0.2388	0.2388	0.2153	0.2165	0.2165	75,990
03 Jan 2024	0.2412	0.2447	0.2176	0.2347	0.2347	355,317
02 Jan 2024	0.2041	0.2465	0.1882	0.2394	0.2394	490,535
29 Dec 2023	0.1941	0.2088	0.1847	0.1894	0.1894	583,389
28 Dec 2023	0.1912	0.2200	0.1912	0.1953	0.1953	1,270,614
27 Dec 2023	0.1471	0.1876	0.1418	0.1876	0.1876	903,261
22 Dec 2023	0.1265	0.1524	0.1265	0.1424	0.1424	402,441
21 Dec 2023	0.1441	0.1471	0.1324	0.1324	0.1324	144,007
20 Dec 2023	0.1394	0.1435	0.1271	0.1435	0.1435	126,565
19 Dec 2023	0.1382	0.1394	0.1376	0.1394	0.1394	43,384
18 Dec 2023	0.1324	0.1382	0.1224	0.1382	0.1382	87,363
15 Dec 2023	0.1324	0.1353	0.1324	0.1324	0.1324	8,993
14 Dec 2023	0.1276	0.1353	0.1276	0.1353	0.1353	9,452
13 Dec 2023	0.1276	0.1365	0.1276	0.1282	0.1282	40,545
12 Dec 2023	0.1276	0.1365	0.1224	0.1365	0.1365	11,985
11 Dec 2023	0.1318	0.1376	0.1271	0.1365	0.1365	59,041
08 Dec 2023	0.1388	0.1388	0.1388	0.1388	0.1388	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6612+0.0040(+0.61%)

OIL77.99-0.96(-1.22%)

GOLD2,310.10+0.50(+0.02%)

Bitcoin AUD96,504.02-552.22(-0.57%)

Investment Friends SE (IFR.WA)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6612
+0.0040(+0.61%)

OIL
77.99
-0.96(-1.22%)

GOLD
2,310.10
+0.50(+0.02%)

Bitcoin AUD
96,504.02
-552.22(-0.57%)