InPost S.A. (INPOY)
OTCMKTS · Delayed Price · Currency is USD
7.65
+0.17 (2.21%)
Aug 22, 2025, 4:00 PM EDT
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.53 | 7.65 | 7.53 | 7.65 | 7.65 | 2.21% | 39,792 |
| Aug 21, 2025 | 7.56 | 7.56 | 7.41 | 7.48 | 7.48 | -1.58% | 18,716 |
| Aug 20, 2025 | 7.65 | 7.67 | 7.46 | 7.60 | 7.60 | -1.55% | 35,542 |
| Aug 19, 2025 | 7.84 | 7.84 | 7.68 | 7.72 | 7.72 | -0.77% | 7,608 |
| Aug 18, 2025 | 7.71 | 7.91 | 7.55 | 7.78 | 7.78 | 0.13% | 30,450 |
| Aug 15, 2025 | 7.89 | 7.97 | 7.58 | 7.77 | 7.77 | -0.38% | 13,445 |
| Aug 14, 2025 | 7.91 | 7.91 | 7.59 | 7.80 | 7.80 | -0.95% | 20,917 |
| Aug 13, 2025 | 7.68 | 7.93 | 7.68 | 7.88 | 7.88 | 3.89% | 20,688 |
| Aug 12, 2025 | 7.35 | 7.63 | 7.35 | 7.58 | 7.58 | 2.57% | 3,427 |
| Aug 11, 2025 | 7.72 | 7.72 | 7.39 | 7.39 | 7.39 | -5.26% | 16,863 |
| Aug 8, 2025 | 7.60 | 7.80 | 7.52 | 7.80 | 7.80 | 4.28% | 48,073 |
| Aug 7, 2025 | 7.56 | 7.67 | 7.29 | 7.48 | 7.48 | 1.36% | 13,583 |
| Aug 6, 2025 | 7.38 | 7.47 | 7.37 | 7.38 | 7.38 | 0.82% | 35,439 |
| Aug 5, 2025 | 7.30 | 7.37 | 7.19 | 7.32 | 7.32 | 0.99% | 52,399 |
| Aug 4, 2025 | 7.08 | 7.29 | 7.05 | 7.25 | 7.25 | 2.01% | 20,308 |
| Aug 1, 2025 | 7.08 | 7.20 | 7.07 | 7.11 | 7.11 | -1.15% | 39,160 |
| Jul 31, 2025 | 7.28 | 7.28 | 7.02 | 7.19 | 7.19 | -0.51% | 19,155 |
| Jul 30, 2025 | 7.45 | 7.45 | 7.08 | 7.23 | 7.23 | -0.97% | 11,473 |
| Jul 29, 2025 | 7.48 | 7.48 | 7.24 | 7.30 | 7.30 | -4.75% | 23,454 |
| Jul 28, 2025 | 7.65 | 7.66 | 7.58 | 7.66 | 7.66 | 0.13% | 5,038 |
| Jul 25, 2025 | 7.46 | 7.76 | 7.46 | 7.65 | 7.65 | 0.72% | 19,673 |
| Jul 24, 2025 | 7.69 | 7.69 | 7.60 | 7.60 | 7.60 | -1.75% | 16,724 |
| Jul 23, 2025 | 7.61 | 7.75 | 7.44 | 7.73 | 7.73 | 2.11% | 4,399 |
| Jul 22, 2025 | 7.50 | 7.60 | 7.38 | 7.57 | 7.57 | 0.40% | 19,359 |
| Jul 21, 2025 | 7.42 | 7.65 | 7.42 | 7.54 | 7.54 | 1.07% | 102,520 |
| Jul 18, 2025 | 7.60 | 7.61 | 7.46 | 7.46 | 7.46 | -1.84% | 113,233 |
| Jul 17, 2025 | 7.47 | 7.60 | 7.35 | 7.60 | 7.60 | 2.07% | 171,516 |
| Jul 16, 2025 | 7.44 | 7.57 | 7.37 | 7.45 | 7.45 | -0.83% | 18,507 |
| Jul 15, 2025 | 7.51 | 7.57 | 7.37 | 7.51 | 7.51 | 0.37% | 11,623 |
| Jul 14, 2025 | 7.50 | 7.61 | 7.20 | 7.48 | 7.48 | -0.27% | 7,164 |
| Jul 11, 2025 | 7.57 | 7.74 | 7.50 | 7.50 | 7.50 | -1.45% | 13,140 |
| Jul 10, 2025 | 7.57 | 7.63 | 7.50 | 7.61 | 7.61 | -1.04% | 10,993 |
| Jul 9, 2025 | 7.75 | 7.75 | 7.50 | 7.69 | 7.69 | -0.52% | 8,082 |
| Jul 8, 2025 | 7.50 | 7.73 | 7.50 | 7.73 | 7.73 | - | 5,292 |
| Jul 7, 2025 | 7.58 | 7.80 | 7.53 | 7.73 | 7.73 | 0.78% | 18,763 |
| Jul 3, 2025 | 7.68 | 7.73 | 7.67 | 7.67 | 7.67 | -1.29% | 5,790 |
| Jul 2, 2025 | 7.80 | 7.88 | 7.63 | 7.77 | 7.77 | 0.06% | 4,459 |
| Jul 1, 2025 | 7.55 | 7.83 | 7.55 | 7.77 | 7.77 | -3.18% | 62,468 |
| Jun 30, 2025 | 8.10 | 8.37 | 8.02 | 8.02 | 8.02 | -3.55% | 5,137 |
| 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 |