InPost S.A. (FRA:669)
Germany · Delayed Price · Currency is EUR 10.12
-0.23 (-2.22%)
At close: Nov 28, 2025
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.00 | 10.13 | 10.00 | 10.12 | 10.12 | -2.22% | 4,882 |
| Nov 27, 2025 | 9.91 | 10.35 | 9.91 | 10.35 | 10.35 | 6.15% | 2,278 |
| Nov 26, 2025 | 9.65 | 9.88 | 9.65 | 9.75 | 9.75 | 2.42% | 2,562 |
| Nov 25, 2025 | 9.47 | 9.52 | 9.24 | 9.52 | 9.52 | 1.55% | 37,043 |
| Nov 24, 2025 | 9.60 | 9.81 | 9.23 | 9.38 | 9.38 | -1.11% | 10,586 |
| Nov 21, 2025 | 9.85 | 9.85 | 9.45 | 9.48 | 9.48 | -2.97% | 2,516 |
| Nov 20, 2025 | 9.94 | 9.94 | 9.77 | 9.77 | 9.77 | -2.59% | 24,984 |
| Nov 19, 2025 | 9.56 | 10.16 | 9.50 | 10.03 | 10.03 | 5.25% | 2,406 |
| Nov 18, 2025 | 9.67 | 9.70 | 9.51 | 9.53 | 9.53 | -1.40% | 4,965 |
| Nov 17, 2025 | 9.94 | 9.94 | 9.62 | 9.67 | 9.67 | -0.77% | 3,967 |
| Nov 14, 2025 | 10.09 | 10.09 | 9.64 | 9.74 | 9.74 | -2.11% | 9,840 |
| Nov 13, 2025 | 10.50 | 10.50 | 9.94 | 9.95 | 9.95 | -4.88% | 6,071 |
| Nov 12, 2025 | 10.40 | 10.69 | 10.34 | 10.46 | 10.46 | 0.97% | 5,629 |
| Nov 11, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | -0.19% | 73 |
| Nov 10, 2025 | 10.62 | 10.67 | 10.35 | 10.38 | 10.38 | 2.87% | 3,318 |
| Nov 7, 2025 | 10.55 | 10.87 | 9.78 | 10.09 | 10.09 | -10.07% | 25,040 |
| Nov 6, 2025 | 10.85 | 11.23 | 10.55 | 11.22 | 11.22 | 4.86% | 6,349 |
| Nov 5, 2025 | 10.52 | 10.70 | 10.35 | 10.70 | 10.70 | 2.88% | 8,003 |
| Nov 4, 2025 | 10.70 | 10.75 | 10.40 | 10.40 | 10.40 | -2.53% | 6,728 |
| Nov 3, 2025 | 11.03 | 11.03 | 10.67 | 10.67 | 10.67 | -3.70% | 1,816 |
| Oct 31, 2025 | 10.87 | 11.08 | 10.77 | 11.08 | 11.08 | 3.17% | 2,305 |
| Oct 30, 2025 | 10.95 | 10.95 | 10.74 | 10.74 | 10.74 | -0.19% | 2,029 |
| Oct 29, 2025 | 11.08 | 11.18 | 10.76 | 10.76 | 10.76 | -1.28% | 12,155 |
| Oct 28, 2025 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -1.80% | 6,917 |
| Oct 27, 2025 | 11.00 | 11.17 | 11.00 | 11.10 | 11.10 | 1.74% | 4,663 |
| Oct 24, 2025 | 10.75 | 10.91 | 10.75 | 10.91 | 10.91 | 1.49% | 1,557 |
| Oct 23, 2025 | 10.76 | 10.81 | 10.63 | 10.75 | 10.75 | 1.13% | 2,107 |
| Oct 22, 2025 | 10.84 | 10.84 | 10.55 | 10.63 | 10.63 | -1.30% | 3,110 |
| Oct 21, 2025 | 10.52 | 10.77 | 10.52 | 10.77 | 10.77 | 1.41% | 2,763 |
| Oct 20, 2025 | 10.57 | 10.63 | 10.54 | 10.62 | 10.62 | 1.63% | 2,832 |
| Oct 17, 2025 | 10.30 | 10.45 | 10.20 | 10.45 | 10.45 | 1.46% | 8,549 |
| Oct 16, 2025 | 10.33 | 10.33 | 10.20 | 10.30 | 10.30 | - | 1,897 |
| Oct 15, 2025 | 10.42 | 10.46 | 10.19 | 10.30 | 10.30 | 1.88% | 4,653 |
| Oct 14, 2025 | 10.42 | 10.47 | 10.10 | 10.11 | 10.11 | -2.03% | 9,546 |
| Oct 13, 2025 | 10.32 | 10.41 | 10.21 | 10.32 | 10.32 | 0.29% | 1,995 |
| Oct 10, 2025 | 10.47 | 10.52 | 10.29 | 10.29 | 10.29 | -0.87% | 3,223 |
| Oct 9, 2025 | 10.53 | 10.53 | 10.38 | 10.38 | 10.38 | -0.86% | 3,173 |
| Oct 8, 2025 | 10.45 | 10.51 | 10.33 | 10.47 | 10.47 | 0.77% | 10,279 |
| Oct 7, 2025 | 10.77 | 10.82 | 10.39 | 10.39 | 10.39 | -3.44% | 8,928 |
| Oct 6, 2025 | 11.00 | 11.06 | 10.71 | 10.76 | 10.76 | -1.19% | 31,470 |
| Oct 3, 2025 | 10.81 | 10.93 | 10.80 | 10.89 | 10.89 | 1.68% | 17,132 |
| Oct 2, 2025 | 10.62 | 10.71 | 10.52 | 10.71 | 10.71 | 2.98% | 3,971 |
| Oct 1, 2025 | 10.50 | 10.52 | 10.40 | 10.40 | 10.40 | -0.48% | 46,209 |
| Sep 30, 2025 | 10.51 | 10.57 | 10.38 | 10.45 | 10.45 | 0.10% | 60,057 |
| Sep 29, 2025 | 10.41 | 10.59 | 10.35 | 10.44 | 10.44 | -1.23% | 98,090 |
| Sep 26, 2025 | 10.70 | 10.70 | 10.26 | 10.57 | 10.57 | -0.09% | 6,907 |
| Sep 25, 2025 | 10.98 | 10.98 | 10.47 | 10.58 | 10.58 | -4.60% | 2,152 |
| Sep 24, 2025 | 10.98 | 11.09 | 10.77 | 11.09 | 11.09 | 1.84% | 715 |
| Sep 23, 2025 | 11.02 | 11.03 | 10.84 | 10.89 | 10.89 | -1.27% | 1,522 |
| Sep 22, 2025 | 11.29 | 11.29 | 10.95 | 11.03 | 11.03 | -3.50% | 2,804 |