InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.83	14.49	13.78	14.00	14.00	0.36%	181,386
Jan 7, 2026	14.80	14.80	13.66	13.95	13.95	-0.97%	537,769
Jan 6, 2026	12.50	14.89	12.50	14.09	14.09	28.73%	1,681,896
Jan 5, 2026	10.49	11.59	10.48	10.94	10.94	5.15%	175,963
Jan 2, 2026	10.51	10.55	10.34	10.41	10.41	0.16%	63,119
Dec 31, 2025	10.43	10.43	10.34	10.39	10.39	0.63%	13,861
Dec 30, 2025	10.34	10.45	10.27	10.33	10.33	0.03%	36,606
Dec 29, 2025	10.28	10.40	10.21	10.32	10.32	0.51%	28,858
Dec 24, 2025	10.26	10.31	10.20	10.27	10.27	0.29%	5,698
Dec 23, 2025	10.20	10.33	10.15	10.24	10.24	1.16%	30,566
Dec 22, 2025	10.28	10.34	10.06	10.12	10.12	-2.00%	91,068
Dec 19, 2025	10.43	10.51	10.27	10.33	10.33	-0.73%	39,219
Dec 18, 2025	10.24	10.52	10.19	10.41	10.41	1.65%	34,342
Dec 17, 2025	10.33	10.39	10.15	10.24	10.24	-1.67%	427,887
Dec 16, 2025	10.49	10.51	10.22	10.41	10.41	-0.22%	59,534
Dec 15, 2025	10.29	10.57	10.21	10.43	10.43	2.30%	66,050
Dec 12, 2025	10.10	10.35	9.89	10.20	10.20	3.00%	80,155
Dec 11, 2025	9.75	10.02	9.75	9.90	9.90	1.51%	71,707
Dec 10, 2025	9.83	9.92	9.76	9.76	9.76	0.67%	95,752
Dec 9, 2025	9.75	9.95	9.69	9.69	9.69	-0.95%	187,371
Dec 8, 2025	10.03	10.03	9.68	9.78	9.78	-1.25%	39,234
Dec 5, 2025	9.79	9.98	9.78	9.91	9.91	1.90%	79,121
Dec 4, 2025	9.81	9.90	9.65	9.72	9.72	-1.55%	90,238
Dec 3, 2025	9.98	10.05	9.73	9.88	9.87	-0.64%	109,113
Dec 2, 2025	9.93	10.08	9.84	9.94	9.94	0.33%	43,500
Dec 1, 2025	10.07	10.08	9.83	9.91	9.91	-2.11%	54,543
Nov 28, 2025	10.15	10.18	10.00	10.12	10.12	1.14%	89,083
Nov 27, 2025	9.88	10.11	9.84	10.01	10.01	2.31%	66,009
Nov 26, 2025	9.65	9.90	9.60	9.78	9.78	4.29%	60,665
Nov 25, 2025	9.37	9.58	9.24	9.38	9.38	1.33%	104,445
Nov 24, 2025	9.52	9.53	9.20	9.26	9.26	-3.79%	315,757
Nov 21, 2025	9.69	9.79	9.43	9.62	9.62	-2.11%	93,014
Nov 20, 2025	10.08	10.09	9.74	9.83	9.83	0.89%	365,196
Nov 19, 2025	9.49	10.20	9.48	9.74	9.74	2.12%	918,402
Nov 18, 2025	9.41	9.68	9.41	9.54	9.54	-1.64%	125,504
Nov 17, 2025	9.74	9.85	9.60	9.70	9.70	-0.54%	49,615
Nov 14, 2025	9.88	9.92	9.60	9.75	9.75	-3.55%	288,325
Nov 13, 2025	10.39	10.39	9.90	10.11	10.11	-4.02%	264,194
Nov 12, 2025	10.39	10.74	10.32	10.53	10.53	1.91%	435,959
Nov 11, 2025	10.35	10.47	10.26	10.34	10.34	-0.85%	92,275
Nov 10, 2025	10.29	10.57	10.19	10.42	10.42	3.72%	100,031
Nov 7, 2025	10.83	10.86	9.73	10.05	10.05	-7.06%	369,698
Nov 6, 2025	10.67	10.91	10.49	10.81	10.81	3.31%	114,343
Nov 5, 2025	10.28	10.77	10.27	10.47	10.47	-0.14%	247,235
Nov 4, 2025	10.53	10.62	10.38	10.48	10.48	-2.97%	127,835
Nov 3, 2025	10.88	10.92	10.59	10.80	10.80	-1.90%	116,971
Oct 31, 2025	10.75	11.08	10.72	11.01	11.01	1.31%	76,970
Oct 30, 2025	10.84	10.91	10.72	10.87	10.87	0.19%	197,729
Oct 29, 2025	10.90	11.13	10.70	10.85	10.85	-2.23%	56,559
Oct 28, 2025	11.11	11.26	10.90	11.10	11.10	-0.27%	255,487