InPost S.A. (AMS:INPST)
Netherlands · Delayed Price · Currency is EUR 10.87
-0.27 (-2.42%)
Oct 28, 2025, 5:36 PM CET
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11.13 | 11.26 | 10.87 | 10.87 | 10.87 | -2.42% | 1,060,054 |
| Oct 27, 2025 | 11.00 | 11.17 | 10.98 | 11.14 | 11.14 | 1.92% | 1,027,226 |
| Oct 24, 2025 | 10.80 | 10.95 | 10.70 | 10.93 | 10.93 | 1.49% | 876,419 |
| Oct 23, 2025 | 10.60 | 10.83 | 10.60 | 10.77 | 10.77 | 1.13% | 905,677 |
| Oct 22, 2025 | 10.66 | 10.69 | 10.55 | 10.65 | 10.65 | -0.75% | 959,345 |
| Oct 21, 2025 | 10.62 | 10.81 | 10.48 | 10.73 | 10.73 | 0.94% | 835,122 |
| Oct 20, 2025 | 10.48 | 10.66 | 10.44 | 10.63 | 10.63 | 1.92% | 930,545 |
| Oct 17, 2025 | 10.20 | 10.47 | 10.18 | 10.43 | 10.43 | 0.77% | 929,659 |
| Oct 16, 2025 | 10.25 | 10.39 | 10.20 | 10.35 | 10.35 | 1.27% | 937,726 |
| Oct 15, 2025 | 10.18 | 10.28 | 10.14 | 10.22 | 10.22 | 1.09% | 961,957 |
| Oct 14, 2025 | 10.20 | 10.31 | 10.07 | 10.11 | 10.11 | -1.94% | 892,428 |
| Oct 13, 2025 | 10.25 | 10.41 | 10.18 | 10.31 | 10.31 | 0.98% | 836,119 |
| Oct 10, 2025 | 10.37 | 10.55 | 10.21 | 10.21 | 10.21 | -1.45% | 1,332,490 |
| Oct 9, 2025 | 10.38 | 10.47 | 10.35 | 10.36 | 10.36 | -0.77% | 1,245,811 |
| Oct 8, 2025 | 10.30 | 10.49 | 10.25 | 10.44 | 10.44 | 0.97% | 990,021 |
| Oct 7, 2025 | 10.71 | 10.79 | 10.34 | 10.34 | 10.34 | -3.00% | 1,226,958 |
| Oct 6, 2025 | 10.92 | 11.00 | 10.66 | 10.66 | 10.66 | -2.65% | 1,024,181 |
| Oct 3, 2025 | 10.76 | 10.97 | 10.75 | 10.95 | 10.95 | 2.34% | 1,284,260 |
| Oct 2, 2025 | 10.56 | 10.73 | 10.53 | 10.70 | 10.70 | 1.81% | 1,328,021 |
| Oct 1, 2025 | 10.44 | 10.55 | 10.36 | 10.51 | 10.51 | 0.57% | 866,343 |
| Sep 30, 2025 | 10.35 | 10.59 | 10.34 | 10.45 | 10.45 | 0.48% | 1,141,082 |
| Sep 29, 2025 | 10.34 | 10.55 | 10.24 | 10.40 | 10.40 | 0.97% | 1,034,853 |
| Sep 26, 2025 | 10.62 | 10.66 | 10.23 | 10.30 | 10.30 | -2.55% | 1,352,811 |
| Sep 25, 2025 | 11.02 | 11.09 | 10.47 | 10.57 | 10.57 | -4.52% | 1,779,268 |
| Sep 24, 2025 | 10.80 | 11.15 | 10.72 | 11.07 | 11.07 | 1.84% | 1,067,331 |
| Sep 23, 2025 | 10.90 | 11.04 | 10.80 | 10.87 | 10.87 | -0.37% | 892,298 |
| Sep 22, 2025 | 11.15 | 11.23 | 10.91 | 10.91 | 10.91 | -2.33% | 1,546,969 |
| Sep 19, 2025 | 11.28 | 11.49 | 11.17 | 11.17 | 11.17 | - | 2,926,712 |
| Sep 18, 2025 | 10.96 | 11.19 | 10.81 | 11.17 | 11.17 | 2.38% | 967,956 |
| Sep 17, 2025 | 10.86 | 10.95 | 10.73 | 10.91 | 10.91 | 0.74% | 1,236,669 |
| Sep 16, 2025 | 10.86 | 11.10 | 10.80 | 10.83 | 10.83 | 0.09% | 794,996 |
| Sep 15, 2025 | 11.05 | 11.20 | 10.82 | 10.82 | 10.82 | -1.55% | 1,042,469 |
| Sep 12, 2025 | 11.18 | 11.23 | 10.99 | 10.99 | 10.99 | -1.17% | 886,553 |
| Sep 11, 2025 | 11.21 | 11.21 | 10.97 | 11.12 | 11.12 | 0.18% | 1,086,398 |
| Sep 10, 2025 | 11.37 | 11.46 | 11.05 | 11.10 | 11.10 | -2.63% | 1,424,284 |
| Sep 9, 2025 | 11.74 | 11.87 | 11.36 | 11.40 | 11.40 | -3.47% | 1,064,346 |
| Sep 8, 2025 | 11.47 | 11.81 | 11.21 | 11.81 | 11.81 | 3.05% | 1,212,873 |
| Sep 5, 2025 | 10.52 | 11.48 | 10.52 | 11.46 | 11.46 | 9.77% | 2,509,214 |
| Sep 4, 2025 | 10.68 | 10.85 | 10.44 | 10.44 | 10.44 | -2.06% | 1,230,724 |
| Sep 3, 2025 | 10.90 | 11.02 | 10.50 | 10.66 | 10.66 | -0.84% | 1,907,607 |
| Sep 2, 2025 | 12.70 | 12.71 | 10.71 | 10.75 | 10.75 | -12.53% | 3,316,663 |
| Sep 1, 2025 | 12.36 | 12.50 | 12.29 | 12.29 | 12.29 | -0.97% | 434,132 |
| Aug 29, 2025 | 12.77 | 12.80 | 12.28 | 12.41 | 12.41 | -2.97% | 787,776 |
| Aug 28, 2025 | 12.80 | 12.91 | 12.70 | 12.79 | 12.79 | 0.31% | 290,880 |
| Aug 27, 2025 | 12.85 | 12.95 | 12.68 | 12.75 | 12.75 | -1.01% | 320,296 |
| Aug 26, 2025 | 12.95 | 13.13 | 12.88 | 12.88 | 12.88 | -0.54% | 2,339,495 |
| Aug 25, 2025 | 13.12 | 13.13 | 12.83 | 12.95 | 12.95 | -1.37% | 412,731 |
| Aug 22, 2025 | 13.09 | 13.19 | 13.06 | 13.13 | 13.13 | 0.23% | 294,459 |
| Aug 21, 2025 | 13.14 | 13.21 | 13.04 | 13.10 | 13.10 | -0.15% | 373,358 |
| Aug 20, 2025 | 13.37 | 13.41 | 13.04 | 13.12 | 13.12 | -2.45% | 360,092 |