GPW · IFR · stock
Investment Friends SE (IFR) stock price history
Every GPW trading session of Investment Friends SE from Jul 11, 2007 to Nov 13, 2026: 4,949 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IFR adjusted close, 2007 to 2026
- PLN 3.38
- All time high, 2007
- PLN 0.9880
- 52 week high, PLN 0.0995 low
- 4,949
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
IFR key facts
- Investment Friends SE (IFR) closed at PLN 0.1240 on Nov 13, 2026 on GPW.
- IFR's all time high close is PLN 3.38, set on Jul 11, 2007; its all time low close is PLN 0.0224 on May 6, 2019.
- IFR's 52 week range is PLN 0.0995 to PLN 0.9880.
- IFR returned -68.4% over the year to Nov 13, 2026 and -65.3% over five years.
- Over ten years IFR returned -24%, -2.7% a year compounded.
- IFR's deepest drawdown was -99.3% from Jul 11, 2007 to May 6, 2019.
- DataCedar holds 4,949 daily sessions of IFR history from Jul 11, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IFR price chart, 2007 to 2026
IFR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | +6.9% |
| 6 months | -7.5% |
| Year to date | -77.8% |
| 1 year | -68.4% |
| 3 years | -6.7% |
| 5 years | -65.3% |
| 10 years | -23.6% |
| Since Jul 11, 2007 | -96.3% |
| Compound annual growth, 19.3 years | -15.7% |
IFR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 3.38 on Jul 11, 2007
- All time low close
- PLN 0.0224 on May 6, 2019
- 52 week high
- PLN 0.9880 on Dec 23, 2025
- 52 week low
- PLN 0.0995 on Aug 31, 2026
- Deepest drawdown
- -99.3% from Jul 11, 2007 to May 6, 2019, not yet recovered
- Best single session
- +620.0% on Mar 25, 2022
- Worst single session
- -31.0% on Mar 28, 2022
- Volatility, 1 year annualised
- 97.6%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2022, +143%
- Worst calendar year
- 2008, -80%
IFR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 11, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.4540 | PLN 0.4540 | PLN 0.0995 | PLN 0.1240 | -77.8% | 50.5M | 216 |
| 2025 | PLN 0.3929 | PLN 0.9880 | PLN 0.3929 | PLN 0.5580 | +42.0% | 2.1M | 249 |
| 2024 | PLN 0.2041 | PLN 0.4176 | PLN 0.1882 | PLN 0.3929 | +107.5% | 13.5M | 249 |
| 2023 | PLN 0.1547 | PLN 0.2200 | PLN 0.1224 | PLN 0.1894 | +32.5% | 12.9M | 250 |
| 2022 | PLN 0.0600 | PLN 0.4722 | PLN 0.0376 | PLN 0.1429 | +143.0% | 202.1M | 251 |
| 2021 | PLN 0.0541 | PLN 0.4071 | PLN 0.0541 | PLN 0.0588 | +7.3% | 162.1M | 251 |
| 2020 | PLN 0.0329 | PLN 0.0565 | PLN 0.0242 | PLN 0.0548 | +66.4% | 30.5M | 259 |
| 2019 | PLN 0.0306 | PLN 0.0388 | PLN 0.0224 | PLN 0.0329 | +7.7% | 5.1M | 261 |
| 2018 | PLN 0.0482 | PLN 0.0529 | PLN 0.0294 | PLN 0.0306 | -36.6% | 6.3M | 261 |
| 2017 | PLN 0.1294 | PLN 0.3388 | PLN 0.0447 | PLN 0.0482 | -64.0% | 208.9M | 255 |
| 2016 | PLN 0.1271 | PLN 0.1976 | PLN 0.1082 | PLN 0.1341 | +7.5% | 45.4M | 251 |
| 2015 | PLN 0.2094 | PLN 0.2659 | PLN 0.1129 | PLN 0.1247 | -40.4% | 53.8M | 261 |
| 2014 | PLN 0.3294 | PLN 3.52 | PLN 0.2000 | PLN 0.2094 | -36.4% | 416.5M | 261 |
| 2013 | PLN 0.3181 | PLN 0.4104 | PLN 0.2466 | PLN 0.3294 | +3.6% | 670.8K | 261 |
| 2012 | PLN 0.4536 | PLN 0.5478 | PLN 0.2824 | PLN 0.3181 | -30.2% | 1.1M | 260 |
| 2011 | PLN 0.5685 | PLN 0.7172 | PLN 0.4141 | PLN 0.4555 | -21.9% | 2.3M | 260 |
| 2010 | PLN 0.4932 | PLN 0.7078 | PLN 0.4819 | PLN 0.5835 | +18.3% | 2.4M | 261 |
| 2009 | PLN 0.4254 | PLN 0.8489 | PLN 0.2616 | PLN 0.4932 | +15.9% | 9.3M | 261 |
| 2008 | PLN 2.22 | PLN 2.35 | PLN 0.4254 | PLN 0.4254 | -80.1% | 2.2M | 252 |
| 2007 | PLN 3.46 | PLN 3.46 | PLN 1.90 | PLN 2.14 | n/a | 5.7M | 119 |
IFR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 0.1240 | +5.1% |
| October 2026 | PLN 0.1180 | -19.7% |
| September 2026 | PLN 0.1470 | +31.2% |
| August 2026 | PLN 0.1120 | -5.9% |
| July 2026 | PLN 0.1190 | -3.3% |
| June 2026 | PLN 0.1230 | -2.4% |
| May 2026 | PLN 0.1260 | -3.1% |
| April 2026 | PLN 0.1300 | +2.0% |
| March 2026 | PLN 0.1275 | -14.7% |
| February 2026 | PLN 0.1495 | -36.1% |
| January 2026 | PLN 0.2340 | -58.1% |
| December 2025 | PLN 0.5580 | +42.0% |
About the IFR data
Daily bars. 4,949 sessions from Jul 11, 2007 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 11, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AIFR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
IFR share price history
