InPost S.A. (INPOY)
OTCMKTS
· Delayed Price · Currency is USD
7.87
-0.41 (-4.95%)
Apr 24, 2025, 3:53 PM EDT
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 8.18 | 8.24 | 8.18 | 8.24 | - | -0.48% | 1,325 |
| 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 |
| Mar 26, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 3.84% | 507 |
| Mar 25, 2025 | 7.52 | 7.52 | 7.30 | 7.30 | 7.30 | -3.49% | 724 |
| Mar 24, 2025 | 7.69 | 7.69 | 7.56 | 7.56 | 7.56 | 1.53% | 659 |
| Mar 21, 2025 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | -2.36% | 1,482 |
| Mar 20, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -2.43% | 379 |
| Mar 19, 2025 | 7.80 | 7.91 | 7.70 | 7.82 | 7.82 | 2.62% | 11,829 |
| Mar 18, 2025 | 7.77 | 7.77 | 7.62 | 7.62 | 7.62 | -1.61% | 402 |
| Mar 17, 2025 | 7.71 | 7.80 | 7.71 | 7.75 | 7.75 | -0.19% | 2,136 |
| Mar 14, 2025 | 7.74 | 7.76 | 7.65 | 7.76 | 7.76 | 4.44% | 2,855 |
| Mar 13, 2025 | 7.65 | 7.72 | 7.43 | 7.43 | 7.43 | -14.60% | 1,628 |
| Mar 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 3.28% | 475 |
| Mar 11, 2025 | 8.52 | 8.52 | 8.42 | 8.42 | 8.42 | -3.17% | 1,164 |
| Mar 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 52 |
| Mar 7, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -3.55% | 2,082 |
| Mar 6, 2025 | 9.05 | 9.05 | 9.02 | 9.02 | 9.02 | 3.82% | 1,017 |
| Mar 5, 2025 | 8.88 | 8.88 | 8.69 | 8.69 | 8.69 | 1.91% | 694 |
| Mar 4, 2025 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | -0.53% | 611 |
| Mar 3, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.59% | 979 |
| Feb 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.41% | 754 |
| Feb 27, 2025 | 8.53 | 8.53 | 8.49 | 8.49 | 8.49 | -5.72% | 1,306 |
| Feb 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.45% | 1,168 |
| Feb 25, 2025 | 8.82 | 8.82 | 8.70 | 8.70 | 8.70 | -4.03% | 1,331 |
| Feb 24, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 221 |
| Feb 21, 2025 | 9.02 | 9.10 | 9.02 | 9.07 | 9.07 | 1.23% | 1,759 |
| Feb 20, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 101 |
| Feb 19, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.62% | 627 |
| Feb 18, 2025 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | -0.50% | 1,174 |
| Feb 14, 2025 | 8.85 | 8.96 | 8.85 | 8.95 | 8.95 | 3.29% | 4,722 |
| Feb 13, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 4.34% | 1,181 |
| Feb 12, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -3.04% | 507 |