InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.45	13.52	13.23	13.23	13.23	-1.12%	678,951
Jan 27, 2026	13.47	13.47	13.18	13.38	13.38	-0.45%	994,196
Jan 26, 2026	13.31	13.52	13.24	13.44	13.44	0.90%	714,016
Jan 23, 2026	13.59	13.61	13.31	13.32	13.32	-1.19%	721,573
Jan 22, 2026	13.41	13.64	13.00	13.48	13.48	1.35%	1,196,362
Jan 21, 2026	12.89	13.46	12.85	13.30	13.30	0.61%	1,145,902
Jan 20, 2026	13.46	13.58	13.22	13.22	13.22	-1.78%	1,124,930
Jan 19, 2026	13.35	13.61	13.30	13.46	13.46	-1.39%	1,173,733
Jan 16, 2026	13.46	14.00	13.40	13.65	13.65	1.26%	1,878,566
Jan 15, 2026	13.45	13.57	13.29	13.48	13.48	0.75%	1,409,999
Jan 14, 2026	13.92	13.98	13.28	13.38	13.38	-4.43%	2,251,232
Jan 13, 2026	14.08	14.27	13.85	14.00	14.00	-0.36%	3,001,288
Jan 12, 2026	14.28	14.32	14.05	14.05	14.05	-1.75%	1,619,691
Jan 9, 2026	14.01	14.35	13.97	14.30	14.30	2.14%	1,854,183
Jan 8, 2026	13.82	14.53	13.78	14.00	14.00	-0.07%	2,394,304
Jan 7, 2026	14.21	14.21	13.65	14.01	14.01	-5.91%	3,658,233
Jan 6, 2026	13.36	14.89	13.11	14.89	14.89	28.47%	8,695,574
Jan 5, 2026	10.49	11.59	10.47	11.59	11.59	11.44%	2,529,354
Jan 2, 2026	10.46	10.60	10.33	10.40	10.40	-0.67%	930,495
Dec 31, 2025	10.43	10.47	10.36	10.47	10.47	0.38%	216,960
Dec 30, 2025	10.34	10.46	10.28	10.43	10.43	1.07%	635,272
Dec 29, 2025	10.27	10.40	10.23	10.32	10.32	0.58%	699,598
Dec 24, 2025	10.26	10.31	10.19	10.26	10.26	0.79%	220,397
Dec 23, 2025	10.20	10.34	10.16	10.18	10.18	0.10%	784,875
Dec 22, 2025	10.28	10.33	10.05	10.17	10.17	-1.17%	716,096
Dec 19, 2025	10.44	10.51	10.26	10.29	10.29	-1.72%	1,369,652
Dec 18, 2025	10.23	10.52	10.17	10.47	10.47	2.25%	1,030,771
Dec 17, 2025	10.29	10.40	10.14	10.24	10.24	-0.19%	1,375,944
Dec 16, 2025	10.50	10.51	10.21	10.26	10.26	-1.72%	1,470,062
Dec 15, 2025	10.29	10.58	10.19	10.44	10.44	2.45%	1,358,602
Dec 12, 2025	10.04	10.34	9.95	10.19	10.19	2.72%	1,384,038
Dec 11, 2025	9.75	10.02	9.75	9.92	9.92	1.69%	1,311,176
Dec 10, 2025	9.87	9.93	9.76	9.76	9.76	-1.81%	992,406
Dec 9, 2025	9.75	9.95	9.69	9.94	9.94	1.85%	1,353,292
Dec 8, 2025	9.94	9.95	9.66	9.76	9.76	-1.41%	1,358,402
Dec 5, 2025	9.78	10.01	9.78	9.90	9.90	1.38%	1,070,950
Dec 4, 2025	9.80	9.90	9.64	9.76	9.76	0.36%	1,002,189
Dec 3, 2025	9.98	10.05	9.72	9.73	9.73	-2.21%	988,190
Dec 2, 2025	9.90	10.08	9.79	9.95	9.95	0.15%	974,018
Dec 1, 2025	10.06	10.08	9.83	9.93	9.93	-1.68%	907,112
Nov 28, 2025	10.13	10.18	9.99	10.10	10.10	-	1,067,268
Nov 27, 2025	9.88	10.11	9.86	10.10	10.10	3.38%	1,172,303
Nov 26, 2025	9.63	9.89	9.60	9.77	9.77	2.73%	1,492,334
Nov 25, 2025	9.38	9.59	9.23	9.51	9.51	1.87%	1,553,637
Nov 24, 2025	9.50	9.53	9.19	9.34	9.34	-1.22%	2,802,228
Nov 21, 2025	9.68	9.82	9.43	9.45	9.45	-3.57%	1,424,921
Nov 20, 2025	10.07	10.12	9.75	9.80	9.80	-2.00%	1,192,148
Nov 19, 2025	9.48	10.20	9.48	10.00	10.00	5.49%	1,534,683
Nov 18, 2025	9.59	9.68	9.48	9.48	9.48	-2.22%	1,708,211
Nov 17, 2025	9.75	9.86	9.60	9.70	9.70	-1.02%	1,390,124