InPost S.A. (INPOY)
OTCMKTS · Delayed Price · Currency is USD
9.09
+0.04 (0.50%)
At close: Feb 11, 2026
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 7.80 | 7.80 | 7.69 | 7.74 | 7.74 | -4.09% | 17,085 |
| Jan 13, 2026 | 8.26 | 8.26 | 8.07 | 8.07 | 8.07 | -0.98% | 254,128 |
| Jan 12, 2026 | 8.20 | 8.24 | 8.05 | 8.15 | 8.15 | -0.79% | 386,612 |
| Jan 9, 2026 | 8.24 | 8.29 | 8.15 | 8.22 | 8.22 | 1.17% | 40,100 |
| Jan 8, 2026 | 8.18 | 8.37 | 8.11 | 8.12 | 8.12 | -0.12% | 98,377 |
| Jan 7, 2026 | 8.13 | 8.17 | 8.07 | 8.13 | 8.13 | -6.01% | 107,549 |
| Jan 6, 2026 | 8.24 | 8.74 | 8.16 | 8.65 | 8.65 | 28.15% | 70,706 |
| Jan 5, 2026 | 6.45 | 6.76 | 6.45 | 6.75 | 6.75 | 11.39% | 180,691 |
| Jan 2, 2026 | 6.04 | 6.07 | 5.95 | 6.06 | 6.06 | -0.49% | 55,404 |
| Dec 31, 2025 | 5.88 | 6.11 | 5.88 | 6.09 | 6.09 | 0.74% | 24,335 |
| Dec 30, 2025 | 6.09 | 6.19 | 6.00 | 6.05 | 6.05 | 0.92% | 30,744 |
| Dec 29, 2025 | 6.05 | 6.15 | 5.98 | 5.99 | 5.99 | 0.17% | 239,380 |
| Dec 26, 2025 | 6.00 | 6.03 | 5.98 | 5.98 | 5.98 | -0.05% | 47,161 |
| Dec 24, 2025 | 5.79 | 6.01 | 5.79 | 5.98 | 5.98 | 0.89% | 22,627 |
| Dec 23, 2025 | 5.97 | 6.06 | 5.90 | 5.93 | 5.93 | 0.17% | 58,425 |
| Dec 22, 2025 | 5.86 | 6.05 | 5.80 | 5.92 | 5.92 | -0.84% | 118,047 |
| Dec 19, 2025 | 6.01 | 6.07 | 5.87 | 5.97 | 5.97 | -1.32% | 35,572 |
| Dec 18, 2025 | 6.00 | 6.13 | 6.00 | 6.05 | 6.05 | 2.54% | 46,056 |
| Dec 17, 2025 | 5.97 | 6.08 | 5.90 | 5.90 | 5.90 | -1.50% | 18,347 |
| Dec 16, 2025 | 6.01 | 6.10 | 5.92 | 5.99 | 5.99 | -1.64% | 87,138 |
| Dec 15, 2025 | 6.06 | 6.19 | 5.92 | 6.09 | 6.09 | 2.53% | 88,798 |
| Dec 12, 2025 | 5.85 | 6.07 | 5.84 | 5.94 | 5.94 | 2.59% | 117,010 |
| Dec 11, 2025 | 5.80 | 5.88 | 5.68 | 5.79 | 5.79 | 1.94% | 70,595 |
| Dec 10, 2025 | 5.53 | 5.71 | 5.53 | 5.68 | 5.68 | -0.53% | 84,446 |
| Dec 9, 2025 | 5.48 | 5.76 | 5.48 | 5.71 | 5.71 | 1.91% | 436,543 |
| Dec 8, 2025 | 5.63 | 5.67 | 5.57 | 5.60 | 5.60 | -1.53% | 93,631 |
| Dec 5, 2025 | 5.71 | 5.83 | 5.59 | 5.69 | 5.69 | 1.16% | 148,763 |
| Dec 4, 2025 | 5.60 | 5.65 | 5.54 | 5.63 | 5.63 | -0.09% | 65,094 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.60 | 5.63 | 5.63 | -1.75% | 46,194 |
| Dec 2, 2025 | 5.74 | 5.76 | 5.68 | 5.73 | 5.73 | 0.70% | 152,685 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.67 | 5.69 | 5.69 | -2.40% | 156,364 |
| Nov 28, 2025 | 5.74 | 5.85 | 5.74 | 5.83 | 5.83 | 3.92% | 45,207 |