InPost S.A. (AMS:INPST)
Netherlands · Delayed Price · Currency is EUR 12.86
+0.30 (2.39%)
Aug 5, 2025, 9:44 AM CET
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 12.40 | 12.56 | 12.31 | 12.56 | 12.56 | 2.36% | 518,134 |
| Aug 1, 2025 | 12.65 | 12.66 | 12.21 | 12.27 | 12.27 | -2.77% | 492,956 |
| Jul 31, 2025 | 12.68 | 12.76 | 12.58 | 12.62 | 12.62 | -0.24% | 441,868 |
| Jul 30, 2025 | 12.98 | 13.00 | 12.65 | 12.65 | 12.65 | -2.17% | 532,284 |
| Jul 29, 2025 | 13.23 | 13.27 | 12.89 | 12.93 | 12.93 | -1.75% | 418,467 |
| Jul 28, 2025 | 13.30 | 13.31 | 13.08 | 13.16 | 13.16 | 0.38% | 365,958 |
| Jul 25, 2025 | 13.01 | 13.17 | 12.90 | 13.11 | 13.11 | 0.23% | 447,521 |
| Jul 24, 2025 | 13.11 | 13.34 | 13.04 | 13.08 | 13.08 | 0.23% | 432,784 |
| Jul 23, 2025 | 12.97 | 13.28 | 12.97 | 13.05 | 13.05 | 1.79% | 466,460 |
| Jul 22, 2025 | 12.84 | 12.95 | 12.74 | 12.82 | 12.82 | -0.77% | 501,901 |
| Jul 21, 2025 | 13.09 | 13.21 | 12.81 | 12.92 | 12.92 | -0.92% | 587,537 |
| Jul 18, 2025 | 12.96 | 13.22 | 12.95 | 13.04 | 13.04 | 1.09% | 661,831 |
| Jul 17, 2025 | 13.15 | 13.15 | 12.89 | 12.90 | 12.90 | -0.15% | 604,493 |
| Jul 16, 2025 | 12.94 | 13.09 | 12.88 | 12.92 | 12.92 | -0.31% | 520,277 |
| Jul 15, 2025 | 12.95 | 13.13 | 12.93 | 12.96 | 12.96 | 0.23% | 419,712 |
| Jul 14, 2025 | 12.88 | 12.95 | 12.70 | 12.93 | 12.93 | -0.39% | 520,628 |
| Jul 11, 2025 | 12.96 | 13.10 | 12.93 | 12.98 | 12.98 | -0.38% | 451,775 |
| Jul 10, 2025 | 13.22 | 13.35 | 13.00 | 13.03 | 13.03 | -1.36% | 578,079 |
| Jul 9, 2025 | 12.93 | 13.30 | 12.90 | 13.21 | 13.21 | 2.17% | 713,429 |
| Jul 8, 2025 | 13.15 | 13.20 | 12.93 | 12.93 | 12.93 | -1.60% | 761,550 |
| Jul 7, 2025 | 13.02 | 13.15 | 12.98 | 13.14 | 13.14 | 1.00% | 507,110 |
| Jul 4, 2025 | 13.05 | 13.15 | 12.89 | 13.01 | 13.01 | -0.69% | 523,475 |
| Jul 3, 2025 | 13.21 | 13.27 | 13.08 | 13.10 | 13.10 | -0.61% | 1,133,133 |
| Jul 2, 2025 | 13.05 | 13.25 | 12.97 | 13.18 | 13.18 | 0.84% | 1,495,466 |
| Jul 1, 2025 | 13.32 | 13.52 | 13.07 | 13.07 | 13.07 | -7.30% | 2,172,460 |
| Jun 30, 2025 | 14.30 | 14.33 | 14.09 | 14.10 | 14.10 | -1.12% | 481,659 |
| Jun 27, 2025 | 14.27 | 14.37 | 13.98 | 14.26 | 14.26 | 0.35% | 622,150 |
| Jun 26, 2025 | 14.27 | 14.39 | 13.91 | 14.21 | 14.21 | 2.60% | 767,143 |
| Jun 25, 2025 | 14.10 | 14.14 | 13.83 | 13.85 | 13.85 | -1.77% | 423,398 |
| Jun 24, 2025 | 14.02 | 14.10 | 13.81 | 14.10 | 14.10 | 2.40% | 635,821 |
| Jun 23, 2025 | 13.54 | 13.81 | 13.54 | 13.77 | 13.77 | 1.47% | 339,527 |
| Jun 20, 2025 | 13.58 | 13.73 | 13.53 | 13.57 | 13.57 | 0.52% | 626,881 |
| Jun 19, 2025 | 13.74 | 13.74 | 13.50 | 13.50 | 13.50 | -2.17% | 335,040 |
| Jun 18, 2025 | 13.66 | 13.85 | 13.48 | 13.80 | 13.80 | 1.17% | 582,467 |
| Jun 17, 2025 | 13.95 | 14.03 | 13.64 | 13.64 | 13.64 | -3.12% | 390,957 |
| Jun 16, 2025 | 14.03 | 14.12 | 13.95 | 14.08 | 14.08 | 0.79% | 396,372 |
| Jun 13, 2025 | 14.08 | 14.16 | 13.94 | 13.97 | 13.97 | -2.65% | 402,143 |
| Jun 12, 2025 | 14.35 | 14.57 | 14.29 | 14.35 | 14.35 | 0.07% | 395,089 |
| Jun 11, 2025 | 14.56 | 14.65 | 14.34 | 14.34 | 14.34 | -1.78% | 401,739 |
| Jun 10, 2025 | 14.50 | 14.87 | 14.50 | 14.60 | 14.60 | 0.69% | 690,385 |
| Jun 9, 2025 | 14.55 | 14.65 | 14.50 | 14.50 | 14.50 | -0.62% | 281,243 |
| Jun 6, 2025 | 14.43 | 14.59 | 14.17 | 14.59 | 14.59 | 1.04% | 456,340 |
| Jun 5, 2025 | 14.44 | 14.47 | 14.23 | 14.44 | 14.44 | 0.70% | 445,113 |
| Jun 4, 2025 | 14.36 | 14.57 | 14.31 | 14.34 | 14.34 | -0.35% | 549,552 |
| Jun 3, 2025 | 14.50 | 14.68 | 14.23 | 14.39 | 14.39 | -0.76% | 430,437 |
| Jun 2, 2025 | 14.35 | 14.60 | 14.26 | 14.50 | 14.50 | 0.14% | 494,652 |
| May 30, 2025 | 14.69 | 14.82 | 14.48 | 14.48 | 14.48 | -1.50% | 3,941,718 |
| May 29, 2025 | 14.88 | 14.98 | 14.70 | 14.70 | 14.70 | 0.34% | 594,746 |
| May 28, 2025 | 14.93 | 14.97 | 14.63 | 14.65 | 14.65 | -0.81% | 388,125 |
| May 27, 2025 | 14.72 | 14.86 | 14.66 | 14.77 | 14.77 | 0.48% | 395,211 |