InPost S.A. (INPOY)
OTCMKTS
· Delayed Price · Currency is USD
8.54
+0.30 (3.58%)
Jun 6, 2025, 3:58 PM EDT
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.57 | 8.59 | 8.13 | 8.39 | 8.39 | 1.70% | 685,638 |
| Jun 5, 2025 | 8.24 | 8.37 | 8.20 | 8.25 | 8.25 | -1.96% | 10,140 |
| Jun 4, 2025 | 8.23 | 8.41 | 8.15 | 8.41 | 8.41 | 2.19% | 64,998 |
| Jun 3, 2025 | 8.37 | 8.38 | 7.89 | 8.23 | 8.23 | -1.44% | 1,288,605 |
| Jun 2, 2025 | 8.28 | 8.52 | 8.23 | 8.35 | 8.35 | 1.83% | 772,548 |
| May 30, 2025 | 8.23 | 8.52 | 8.18 | 8.20 | 8.20 | -2.81% | 495,361 |
| May 29, 2025 | 8.44 | 8.65 | 8.34 | 8.44 | 8.44 | 4.48% | 179,596 |
| May 28, 2025 | 8.27 | 8.27 | 8.08 | 8.08 | 8.08 | 1.57% | 200,270 |
| May 27, 2025 | 8.63 | 8.63 | 7.95 | 7.95 | 7.95 | -2.78% | 1,622 |
| May 23, 2025 | 7.92 | 8.26 | 7.92 | 8.18 | 8.18 | 3.24% | 1,298 |
| May 22, 2025 | 8.10 | 8.23 | 7.92 | 7.92 | 7.92 | -5.47% | 2,547 |
| May 21, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.58% | 859 |
| May 20, 2025 | 8.38 | 8.38 | 8.33 | 8.33 | 8.33 | 2.84% | 847 |
| May 19, 2025 | 8.61 | 8.61 | 8.10 | 8.10 | 8.10 | -4.71% | 7,458 |
| May 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.31% | 1,168 |
| May 15, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 134 |
| May 14, 2025 | 8.54 | 8.54 | 8.39 | 8.39 | 8.39 | -3.37% | 5,591 |
| May 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.11% | 335 |
| May 12, 2025 | 8.61 | 8.87 | 8.61 | 8.87 | 8.87 | 1.37% | 391 |
| May 9, 2025 | 8.85 | 8.87 | 8.70 | 8.75 | 8.75 | 3.61% | 2,773 |
| May 8, 2025 | 8.52 | 8.59 | 8.42 | 8.45 | 8.45 | -0.44% | 2,181 |
| May 7, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.44% | 307 |
| May 6, 2025 | 8.29 | 8.50 | 8.29 | 8.45 | 8.45 | -1.34% | 3,450 |
| May 5, 2025 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | 0.77% | 1,029 |
| May 2, 2025 | 8.47 | 8.66 | 8.47 | 8.50 | 8.50 | 5.20% | 79,958 |
| May 1, 2025 | 8.22 | 8.30 | 8.07 | 8.08 | 8.08 | -2.71% | 2,102 |
| Apr 30, 2025 | 8.31 | 8.31 | 7.89 | 8.30 | 8.30 | 0.72% | 165,059 |
| Apr 29, 2025 | 8.65 | 8.65 | 8.24 | 8.24 | 8.24 | 1.03% | 825 |
| Apr 28, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.40% | 518 |
| Apr 25, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 4.07% | 432 |
| Apr 24, 2025 | 8.18 | 8.62 | 7.87 | 7.87 | 7.87 | -4.95% | 4,150 |
| Apr 23, 2025 | 7.95 | 8.55 | 7.95 | 8.28 | 8.28 | 6.29% | 12,018 |
| Apr 22, 2025 | 7.98 | 7.98 | 7.79 | 7.79 | 7.79 | -2.38% | 1,508 |
| Apr 21, 2025 | 8.00 | 8.00 | 7.73 | 7.98 | 7.98 | -0.25% | 9,736 |
| Apr 17, 2025 | 8.00 | 8.24 | 8.00 | 8.00 | 8.00 | 4.71% | 1,999 |
| Apr 16, 2025 | 7.31 | 7.64 | 7.31 | 7.64 | 7.64 | 4.51% | 2,730 |
| Apr 15, 2025 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -7.93% | 1,520 |
| Apr 14, 2025 | 7.55 | 7.94 | 7.05 | 7.94 | 7.94 | 9.82% | 2,164 |
| Apr 11, 2025 | 7.07 | 7.26 | 7.07 | 7.23 | 7.23 | 2.12% | 4,007 |
| Apr 10, 2025 | 7.17 | 7.17 | 6.89 | 7.08 | 7.08 | -3.41% | 3,132 |
| Apr 9, 2025 | 6.85 | 7.33 | 6.45 | 7.33 | 7.33 | 4.42% | 5,732 |
| Apr 8, 2025 | 6.86 | 7.02 | 6.64 | 7.02 | 7.02 | 0.86% | 8,005 |
| Apr 7, 2025 | 6.88 | 6.96 | 6.41 | 6.96 | 6.96 | 1.90% | 10,295 |
| Apr 4, 2025 | 6.90 | 6.90 | 6.76 | 6.83 | 6.83 | -6.48% | 1,408 |
| Apr 3, 2025 | 7.42 | 7.46 | 7.30 | 7.30 | 7.30 | -1.18% | 2,137 |
| Apr 2, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.87% | 379 |
| Apr 1, 2025 | 7.23 | 7.23 | 7.18 | 7.18 | 7.18 | 2.69% | 608 |
| Mar 31, 2025 | 6.94 | 7.27 | 6.94 | 7.00 | 7.00 | -0.06% | 10,338 |
| Mar 28, 2025 | 7.70 | 7.70 | 7.00 | 7.00 | 7.00 | -10.60% | 3,922 |
| Mar 27, 2025 | 7.64 | 7.83 | 7.64 | 7.83 | 7.83 | 3.30% | 2,297 |