InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	15.22	15.35	15.22	15.31	15.31	0.32%	918,039
Feb 10, 2026	15.09	15.31	15.08	15.26	15.26	1.17%	464,056
Feb 9, 2026	15.17	15.17	15.05	15.09	15.09	13.49%	2,023,085
Feb 6, 2026	13.35	13.43	13.10	13.29	13.29	-1.03%	41,290
Feb 5, 2026	13.31	13.50	13.28	13.43	13.43	1.03%	27,618
Feb 4, 2026	13.49	13.49	13.14	13.29	13.29	-0.46%	84,289
Feb 3, 2026	13.37	13.50	13.22	13.36	13.36	0.94%	29,861
Feb 2, 2026	13.17	13.37	13.10	13.23	13.23	0.65%	64,229
Jan 30, 2026	13.12	13.25	13.08	13.15	13.15	0.24%	24,384
Jan 29, 2026	13.23	13.33	12.94	13.12	13.11	-2.32%	31,475
Jan 28, 2026	13.45	13.51	13.23	13.43	13.43	0.83%	40,376
Jan 27, 2026	13.47	13.49	13.22	13.32	13.32	-0.37%	22,016
Jan 26, 2026	13.41	13.52	13.25	13.37	13.37	-0.98%	33,133
Jan 23, 2026	13.59	13.61	13.33	13.50	13.50	1.60%	149,803
Jan 22, 2026	13.48	13.62	13.01	13.29	13.29	0.36%	70,482
Jan 21, 2026	12.89	13.45	12.85	13.24	13.24	-1.50%	51,332
Jan 20, 2026	13.60	13.60	13.22	13.44	13.44	-0.53%	196,330
Jan 19, 2026	13.37	13.61	13.30	13.51	13.51	-1.54%	1,113,718
Jan 16, 2026	13.48	13.95	13.40	13.72	13.72	2.08%	1,131,095
Jan 15, 2026	13.48	13.57	13.30	13.44	13.44	-1.24%	74,023
Jan 14, 2026	13.92	13.99	13.29	13.61	13.61	-2.99%	615,372
Jan 13, 2026	14.09	14.26	13.85	14.03	14.03	-1.16%	404,160
Jan 12, 2026	14.28	14.32	14.05	14.20	14.20	-0.29%	123,821
Jan 9, 2026	14.10	14.35	13.97	14.24	14.24	0.95%	145,359
Jan 8, 2026	13.83	14.49	13.78	14.10	14.10	1.10%	232,664
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