InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.08	15.14	14.98	15.00	15.00	-0.66%	5,105,135
Mar 6, 2026	15.18	15.18	15.08	15.10	15.10	-0.13%	2,640,114
Mar 5, 2026	15.12	15.15	15.11	15.12	15.12	0.07%	1,779,283
Mar 4, 2026	15.15	15.17	15.11	15.11	15.11	-0.13%	1,786,094
Mar 3, 2026	15.15	15.17	15.10	15.13	15.13	-0.20%	2,778,724
Mar 2, 2026	15.14	15.22	15.14	15.16	15.16	-0.26%	1,737,907
Feb 27, 2026	15.19	15.21	15.17	15.20	15.20	0.20%	1,954,058
Feb 26, 2026	15.18	15.22	15.17	15.17	15.17	-	1,017,734
Feb 25, 2026	15.18	15.20	15.14	15.17	15.17	0.07%	1,251,585
Feb 24, 2026	15.19	15.19	15.15	15.16	15.16	-0.13%	1,491,372
Feb 23, 2026	15.20	15.22	15.14	15.18	15.18	-	1,473,647
Feb 20, 2026	15.20	15.25	15.17	15.18	15.18	-0.33%	1,157,492
Feb 19, 2026	15.18	15.23	15.12	15.23	15.23	0.26%	1,989,444
Feb 18, 2026	15.26	15.26	15.16	15.19	15.19	-0.59%	1,608,884
Feb 17, 2026	15.24	15.30	15.21	15.28	15.28	0.20%	1,930,833
Feb 16, 2026	15.21	15.26	15.18	15.25	15.25	-0.07%	1,083,756
Feb 13, 2026	15.17	15.26	15.13	15.26	15.26	0.79%	2,406,986
Feb 12, 2026	15.30	15.31	15.13	15.14	15.14	-1.24%	4,094,189
Feb 11, 2026	15.29	15.33	15.22	15.33	15.33	0.13%	3,836,582
Feb 10, 2026	15.10	15.31	15.08	15.31	15.31	1.39%	7,639,482
Feb 9, 2026	15.12	15.20	15.05	15.10	15.10	13.53%	11,118,408
Feb 6, 2026	13.34	13.42	13.10	13.30	13.30	-1.12%	608,375
Feb 5, 2026	13.31	13.52	13.25	13.45	13.45	0.82%	813,380
Feb 4, 2026	13.42	13.44	13.13	13.34	13.34	0.08%	1,038,076
Feb 3, 2026	13.42	13.50	13.21	13.33	13.33	0.23%	780,748
Feb 2, 2026	13.10	13.39	13.10	13.30	13.30	0.76%	653,483
Jan 30, 2026	13.10	13.24	13.08	13.20	13.20	0.08%	696,379
Jan 29, 2026	13.30	13.30	12.93	13.19	13.19	-0.30%	1,041,820
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