InPost S.A. (INPOY)
OTCMKTS · Delayed Price · Currency is USD
8.58
+0.07 (0.82%)
At close: Mar 27, 2026
INPOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.60 | 8.63 | 8.44 | 8.58 | 8.58 | 0.82% | 15,419 |
| Mar 26, 2026 | 8.65 | 8.82 | 8.50 | 8.51 | 8.51 | -0.70% | 23,707 |
| Mar 25, 2026 | 8.65 | 8.72 | 8.48 | 8.57 | 8.57 | -0.92% | 32,447 |
| Mar 24, 2026 | 8.68 | 8.84 | 8.50 | 8.65 | 8.65 | 1.76% | 24,450 |
| Mar 23, 2026 | 8.66 | 8.70 | 8.48 | 8.50 | 8.50 | -0.29% | 29,447 |
| Mar 20, 2026 | 8.61 | 8.63 | 8.45 | 8.53 | 8.53 | -1.48% | 72,712 |
| Mar 19, 2026 | 8.58 | 8.67 | 8.42 | 8.65 | 8.65 | 1.26% | 17,258 |
| Mar 18, 2026 | 8.63 | 8.65 | 8.53 | 8.55 | 8.55 | 0.06% | 11,352 |
| Mar 17, 2026 | 8.64 | 8.69 | 8.45 | 8.54 | 8.54 | - | 27,243 |
| Mar 16, 2026 | 8.61 | 8.72 | 8.44 | 8.54 | 8.54 | 0.29% | 44,993 |
| Mar 13, 2026 | 8.59 | 8.61 | 8.51 | 8.52 | 8.52 | 0.77% | 593,239 |
| Mar 12, 2026 | 8.61 | 8.69 | 8.45 | 8.45 | 8.45 | -3.15% | 631,963 |
| Mar 11, 2026 | 8.64 | 8.82 | 8.63 | 8.73 | 8.73 | - | 30,872 |
| Mar 10, 2026 | 8.60 | 8.85 | 8.60 | 8.73 | 8.73 | -0.80% | 55,084 |
| Mar 9, 2026 | 8.66 | 8.82 | 8.61 | 8.80 | 8.80 | 0.37% | 21,641 |
| Mar 6, 2026 | 8.46 | 8.78 | 8.46 | 8.76 | 8.76 | 1.07% | 32,714 |
| Mar 5, 2026 | 8.72 | 8.89 | 8.67 | 8.67 | 8.67 | -1.25% | 36,322 |
| Mar 4, 2026 | 8.50 | 8.84 | 8.50 | 8.78 | 8.78 | -0.17% | 65,270 |
| Mar 3, 2026 | 8.70 | 8.86 | 8.69 | 8.80 | 8.80 | -0.40% | 22,605 |
| Mar 2, 2026 | 8.91 | 8.91 | 8.57 | 8.83 | 8.83 | -0.76% | 28,032 |
| Feb 27, 2026 | 8.91 | 8.95 | 8.79 | 8.90 | 8.90 | -0.58% | 55,898 |
| Feb 26, 2026 | 8.90 | 8.95 | 8.71 | 8.95 | 8.95 | 0.28% | 43,206 |
| Feb 25, 2026 | 8.89 | 8.94 | 8.83 | 8.93 | 8.93 | 0.17% | 78,446 |
| Feb 24, 2026 | 8.88 | 8.91 | 8.83 | 8.91 | 8.91 | -1.76% | 41,592 |
| Feb 23, 2026 | 8.91 | 9.07 | 8.86 | 9.07 | 9.07 | 1.57% | 24,201 |
| Feb 20, 2026 | 8.91 | 8.95 | 8.74 | 8.93 | 8.93 | 0.11% | 20,565 |
| Feb 19, 2026 | 8.87 | 8.92 | 8.66 | 8.92 | 8.92 | 0.79% | 26,957 |
| Feb 18, 2026 | 8.94 | 9.11 | 8.74 | 8.85 | 8.85 | -2.37% | 35,558 |
| Feb 17, 2026 | 8.97 | 9.15 | 8.90 | 9.07 | 9.07 | 2.55% | 40,783 |
| Feb 13, 2026 | 8.96 | 9.14 | 8.84 | 8.84 | 8.84 | -1.12% | 26,758 |
| Feb 12, 2026 | 8.98 | 9.00 | 8.91 | 8.94 | 8.94 | -1.65% | 220,210 |
| Feb 11, 2026 | 9.02 | 9.17 | 9.00 | 9.09 | 9.09 | 0.50% | 156,386 |
| Feb 10, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1.63% | 52,884 |
| Feb 9, 2026 | 8.92 | 8.97 | 8.82 | 8.90 | 8.90 | 13.23% | 442,022 |
| Feb 6, 2026 | 7.82 | 7.88 | 7.73 | 7.86 | 7.86 | -0.38% | 39,616 |
| Feb 5, 2026 | 7.84 | 7.95 | 7.74 | 7.89 | 7.89 | 0.51% | 57,122 |
| Feb 4, 2026 | 7.80 | 7.86 | 7.73 | 7.85 | 7.85 | 0.26% | 44,644 |
| Feb 3, 2026 | 7.81 | 7.93 | 7.75 | 7.83 | 7.83 | 0.38% | 33,670 |
| Feb 2, 2026 | 7.78 | 7.88 | 7.74 | 7.80 | 7.80 | -0.40% | 28,331 |
| Jan 30, 2026 | 7.78 | 7.88 | 7.73 | 7.83 | 7.83 | -0.72% | 24,679 |
| Jan 29, 2026 | 7.76 | 7.89 | 7.70 | 7.89 | 7.89 | 0.10% | 28,180 |
| Jan 28, 2026 | 8.00 | 8.01 | 7.85 | 7.88 | 7.88 | -2.35% | 124,830 |
| Jan 27, 2026 | 7.90 | 8.07 | 7.80 | 8.07 | 8.07 | 1.64% | 17,447 |
| Jan 26, 2026 | 7.59 | 7.99 | 7.59 | 7.94 | 7.94 | 1.40% | 32,503 |
| Jan 23, 2026 | 7.88 | 7.88 | 7.77 | 7.83 | 7.83 | -0.76% | 37,983 |
| Jan 22, 2026 | 7.89 | 8.04 | 7.76 | 7.89 | 7.89 | 1.15% | 29,891 |
| Jan 21, 2026 | 7.72 | 7.90 | 7.70 | 7.80 | 7.80 | 0.65% | 21,168 |
| Jan 20, 2026 | 7.58 | 7.84 | 7.58 | 7.75 | 7.75 | -2.00% | 48,507 |
| Jan 16, 2026 | 7.83 | 8.01 | 7.80 | 7.91 | 7.91 | 1.89% | 35,325 |
| Jan 15, 2026 | 7.80 | 7.83 | 7.76 | 7.76 | 7.76 | 0.27% | 66,983 |