InPost S.A. (FRA:669)
Germany · Delayed Price · Currency is EUR 15.05
-0.01 (-0.07%)
At close: Mar 27, 2026
FRA:669 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.90 | 15.06 | 14.90 | 15.05 | 15.05 | -0.07% | 1,167 |
| Mar 26, 2026 | 15.08 | 15.09 | 15.04 | 15.06 | 15.06 | - | 1,062 |
| Mar 25, 2026 | 15.07 | 15.07 | 15.00 | 15.06 | 15.06 | 0.07% | 682 |
| Mar 24, 2026 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 0.33% | 1,547 |
| Mar 23, 2026 | 15.06 | 15.06 | 14.88 | 15.00 | 15.00 | -0.20% | 2,609 |
| Mar 20, 2026 | 15.08 | 15.08 | 14.88 | 15.03 | 15.03 | -0.13% | 2,874 |
| Mar 19, 2026 | 15.07 | 15.07 | 15.00 | 15.05 | 15.05 | -0.20% | 1,141 |
| Mar 18, 2026 | 15.10 | 15.10 | 15.06 | 15.08 | 15.08 | - | 1,017 |
| Mar 17, 2026 | 15.14 | 15.14 | 15.06 | 15.08 | 15.08 | -0.13% | 811 |
| Mar 16, 2026 | 15.14 | 15.14 | 15.02 | 15.10 | 15.10 | 0.47% | 1,149 |
| Mar 13, 2026 | 14.97 | 15.03 | 14.97 | 15.03 | 15.03 | 0.20% | 305 |
| Mar 12, 2026 | 14.91 | 15.07 | 14.91 | 15.00 | 15.00 | - | 1,080 |
| Mar 11, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.73% | 768 |
| Mar 10, 2026 | 15.12 | 15.12 | 15.06 | 15.11 | 15.11 | -0.07% | 615 |
| Mar 9, 2026 | 14.95 | 15.12 | 14.79 | 15.12 | 15.12 | -0.07% | 10,642 |
| Mar 6, 2026 | 14.97 | 15.15 | 14.97 | 15.13 | 15.13 | - | 5,976 |
| Mar 5, 2026 | 15.11 | 15.13 | 15.09 | 15.13 | 15.13 | -0.07% | 1,041 |
| Mar 4, 2026 | 15.17 | 15.17 | 15.10 | 15.14 | 15.14 | 0.13% | 1,507 |
| Mar 3, 2026 | 15.19 | 15.19 | 15.11 | 15.12 | 15.12 | -0.40% | 3,538 |
| Mar 2, 2026 | 15.19 | 15.20 | 15.16 | 15.18 | 15.18 | -0.07% | 3,357 |
| Feb 27, 2026 | 15.20 | 15.21 | 15.17 | 15.19 | 15.19 | - | 796 |
| Feb 26, 2026 | 15.07 | 15.20 | 15.07 | 15.19 | 15.19 | - | 1,770 |
| Feb 25, 2026 | 15.06 | 15.19 | 15.06 | 15.19 | 15.19 | - | 199 |
| Feb 24, 2026 | 15.19 | 15.19 | 15.10 | 15.19 | 15.19 | 0.26% | 4,532 |
| Feb 23, 2026 | 15.19 | 15.22 | 15.15 | 15.15 | 15.15 | -0.33% | 2,256 |
| Feb 20, 2026 | 15.13 | 15.21 | 15.13 | 15.20 | 15.20 | 0.13% | 6,528 |
| Feb 19, 2026 | 15.27 | 15.27 | 15.14 | 15.18 | 15.18 | -0.20% | 23,121 |
| Feb 18, 2026 | 15.18 | 15.23 | 15.16 | 15.21 | 15.21 | -0.46% | 2,041 |
| Feb 17, 2026 | 15.20 | 15.28 | 15.20 | 15.28 | 15.28 | 0.26% | 6,919 |
| Feb 16, 2026 | 15.05 | 15.24 | 15.05 | 15.24 | 15.24 | 0.20% | 2,614 |
| Feb 13, 2026 | 15.02 | 15.21 | 15.02 | 15.21 | 15.21 | 1.40% | 7,725 |
| Feb 12, 2026 | 15.27 | 15.28 | 15.00 | 15.00 | 15.00 | -1.77% | 5,396 |
| Feb 11, 2026 | 15.21 | 15.30 | 15.05 | 15.27 | 15.27 | -0.07% | 15,932 |
| Feb 10, 2026 | 15.07 | 15.28 | 14.94 | 15.28 | 15.28 | 1.46% | 36,702 |
| Feb 9, 2026 | 15.15 | 15.15 | 15.00 | 15.06 | 15.06 | 12.81% | 122,966 |
| Feb 6, 2026 | 13.37 | 13.37 | 13.19 | 13.35 | 13.35 | -0.07% | 3,221 |
| Feb 5, 2026 | 13.45 | 13.48 | 13.28 | 13.36 | 13.36 | 0.38% | 2,413 |
| Feb 4, 2026 | 13.49 | 13.49 | 13.13 | 13.31 | 13.31 | -1.11% | 1,890 |
| Feb 3, 2026 | 13.38 | 13.46 | 13.24 | 13.46 | 13.46 | 2.05% | 47,538 |
| Feb 2, 2026 | 13.39 | 13.39 | 13.00 | 13.19 | 13.19 | 0.53% | 538 |
| Jan 30, 2026 | 13.31 | 13.31 | 13.11 | 13.12 | 13.12 | -1.20% | 10,666 |
| Jan 29, 2026 | 13.15 | 13.30 | 12.97 | 13.28 | 13.28 | - | 20,478 |
| Jan 28, 2026 | 13.30 | 13.41 | 13.28 | 13.28 | 13.28 | -0.30% | 202 |
| Jan 27, 2026 | 13.36 | 13.36 | 13.25 | 13.32 | 13.32 | 0.30% | 1,333 |
| Jan 26, 2026 | 13.51 | 13.52 | 13.28 | 13.28 | 13.28 | -0.15% | 8,732 |
| Jan 23, 2026 | 13.30 | 13.59 | 13.30 | 13.30 | 13.30 | -2.28% | 12,252 |
| Jan 22, 2026 | 13.14 | 13.61 | 13.04 | 13.61 | 13.61 | 2.33% | 8,189 |
| Jan 21, 2026 | 13.15 | 13.41 | 13.09 | 13.30 | 13.30 | -0.82% | 78,388 |
| Jan 20, 2026 | 13.55 | 13.55 | 13.41 | 13.41 | 13.41 | -0.45% | 3,972 |
| Jan 19, 2026 | 13.47 | 13.57 | 13.36 | 13.47 | 13.47 | -1.68% | 6,438 |