InPost S.A. (AMS:INPST)
Netherlands · Delayed Price · Currency is EUR 14.01
-0.88 (-5.91%)
At close: Jan 7, 2026
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 9.89 | 9.93 | 9.61 | 9.80 | 9.80 | -1.51% | 1,272,747 |
| Nov 13, 2025 | 10.11 | 10.25 | 9.89 | 9.95 | 9.95 | -5.01% | 2,214,193 |
| Nov 12, 2025 | 10.36 | 10.74 | 10.31 | 10.47 | 10.47 | 1.06% | 1,239,390 |
| Nov 11, 2025 | 10.27 | 10.46 | 10.27 | 10.36 | 10.36 | 1.67% | 712,505 |
| Nov 10, 2025 | 10.28 | 10.58 | 10.19 | 10.19 | 10.19 | 1.39% | 1,118,520 |
| Nov 7, 2025 | 10.85 | 10.89 | 9.73 | 10.05 | 10.05 | -5.10% | 2,508,829 |
| Nov 6, 2025 | 10.68 | 10.92 | 10.49 | 10.59 | 10.59 | -0.75% | 1,201,067 |
| Nov 5, 2025 | 10.29 | 10.78 | 10.26 | 10.67 | 10.67 | 2.50% | 971,137 |
| Nov 4, 2025 | 10.54 | 10.62 | 10.39 | 10.41 | 10.41 | -1.70% | 891,053 |
| Nov 3, 2025 | 10.87 | 10.94 | 10.59 | 10.59 | 10.59 | -3.02% | 1,138,713 |
| Oct 31, 2025 | 10.74 | 11.09 | 10.73 | 10.92 | 10.92 | 1.49% | 1,016,414 |
| Oct 30, 2025 | 10.84 | 10.92 | 10.70 | 10.76 | 10.76 | -0.74% | 1,031,145 |
| Oct 29, 2025 | 10.90 | 10.97 | 10.73 | 10.84 | 10.84 | -0.28% | 952,402 |
| 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 |