InPost S.A. (INPOY)
OTCMKTS
· Delayed Price · Currency is USD
8.32
+0.02 (0.18%)
Jun 27, 2025, 3:53 PM EDT
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.25 | 8.45 | 8.16 | 8.32 | 8.32 | 0.18% | 35,826 |
| Jun 26, 2025 | 8.19 | 8.43 | 8.19 | 8.30 | 8.30 | 2.29% | 38,169 |
| Jun 25, 2025 | 8.10 | 8.21 | 7.84 | 8.11 | 8.11 | -3.29% | 8,318 |
| Jun 24, 2025 | 8.14 | 8.39 | 8.10 | 8.39 | 8.39 | 5.93% | 19,999 |
| Jun 23, 2025 | 7.90 | 8.15 | 7.90 | 7.92 | 7.92 | 2.33% | 9,158 |
| Jun 20, 2025 | 7.91 | 7.94 | 7.74 | 7.74 | 7.74 | -2.46% | 17,516 |
| Jun 18, 2025 | 7.76 | 8.05 | 7.76 | 7.94 | 7.94 | 2.52% | 3,131 |
| Jun 17, 2025 | 8.20 | 8.20 | 7.74 | 7.74 | 7.74 | -5.84% | 5,024 |
| Jun 16, 2025 | 8.25 | 8.30 | 8.15 | 8.22 | 8.22 | 1.01% | 8,367 |
| Jun 13, 2025 | 8.21 | 8.21 | 7.80 | 8.14 | 8.14 | -1.95% | 12,341 |
| Jun 12, 2025 | 8.39 | 8.39 | 8.13 | 8.30 | 8.30 | 0.91% | 9,486 |
| Jun 11, 2025 | 8.25 | 8.31 | 8.21 | 8.23 | 8.23 | -3.24% | 3,515 |
| Jun 10, 2025 | 8.27 | 8.50 | 8.25 | 8.50 | 8.50 | - | 184,461 |
| Jun 9, 2025 | 8.28 | 8.50 | 8.24 | 8.50 | 8.50 | 1.37% | 262,659 |
| 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 |