InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	13.39	13.88	13.39	13.70	13.70	1.41%	5,720
Jan 15, 2026	13.62	13.62	13.35	13.51	13.51	3.52%	20,712
Jan 14, 2026	14.05	14.05	13.05	13.05	13.05	-7.45%	17,429
Jan 13, 2026	14.00	14.25	13.86	14.10	14.10	-	12,520
Jan 12, 2026	14.16	14.32	14.10	14.10	14.10	-1.61%	4,689
Jan 9, 2026	13.99	14.33	13.91	14.33	14.33	1.20%	22,261
Jan 8, 2026	13.92	14.42	13.77	14.16	14.16	2.46%	20,641
Jan 7, 2026	14.80	14.80	13.74	13.82	13.82	-6.68%	48,618
Jan 6, 2026	11.76	14.82	11.74	14.81	14.81	29.34%	54,786
Jan 5, 2026	10.35	11.45	10.35	11.45	11.45	10.63%	18,800
Jan 2, 2026	10.55	10.61	10.34	10.35	10.35	-0.38%	20,714
Dec 30, 2025	10.47	10.47	10.29	10.39	10.39	0.68%	10,521
Dec 29, 2025	10.41	10.44	10.23	10.32	10.32	1.08%	19,234
Dec 23, 2025	10.32	10.37	10.17	10.21	10.21	0.39%	44,185
Dec 22, 2025	10.44	10.44	10.06	10.17	10.17	-1.64%	19,853
Dec 19, 2025	10.45	10.51	10.30	10.34	10.34	-1.52%	4,897
Dec 18, 2025	10.39	10.50	10.20	10.50	10.50	2.64%	4,856
Dec 17, 2025	10.41	10.41	10.17	10.23	10.23	0.29%	10,405
Dec 16, 2025	10.41	10.52	10.20	10.20	10.20	-2.39%	8,619
Dec 15, 2025	10.12	10.57	10.12	10.45	10.45	0.10%	15,566
Dec 12, 2025	9.90	10.44	9.90	10.44	10.44	5.08%	1,379
Dec 11, 2025	9.76	10.03	9.76	9.94	9.94	1.53%	1,527
Dec 10, 2025	10.08	10.08	9.79	9.79	9.79	-0.51%	1,569
Dec 9, 2025	9.90	9.90	9.70	9.84	9.84	0.67%	2,732
Dec 8, 2025	9.91	9.91	9.69	9.77	9.77	-1.66%	7,030