InPost S.A. (INPOY)
OTCMKTS · Delayed Price · Currency is USD
8.94
-0.02 (-0.17%)
May 11, 2026, 9:30 AM EST
INPOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 8.90 | 8.90 | 8.89 | 8.89 | - | -0.62% | 517 |
| May 11, 2026 | 8.95 | 8.98 | 8.93 | 8.94 | 8.94 | -0.17% | 10,386 |
| May 8, 2026 | 8.95 | 8.97 | 8.91 | 8.96 | 8.96 | 0.96% | 10,714 |
| May 7, 2026 | 8.91 | 8.95 | 8.84 | 8.87 | 8.87 | 0.37% | 8,125 |
| May 6, 2026 | 8.90 | 8.90 | 8.80 | 8.84 | 8.84 | -0.26% | 3,774 |
| May 5, 2026 | 8.85 | 8.86 | 8.85 | 8.86 | 8.86 | 0.45% | 6,325 |
| May 4, 2026 | 8.84 | 8.86 | 8.81 | 8.82 | 8.82 | 0.11% | 3,105 |
| May 1, 2026 | 8.89 | 8.99 | 8.81 | 8.81 | 8.81 | -0.34% | 16,066 |
| Apr 30, 2026 | 8.90 | 8.90 | 8.80 | 8.84 | 8.84 | 0.40% | 88,285 |
| Apr 29, 2026 | 8.83 | 8.85 | 8.64 | 8.81 | 8.81 | 0.06% | 45,731 |
| Apr 28, 2026 | 8.87 | 8.87 | 8.72 | 8.80 | 8.80 | -0.17% | 9,294 |
| Apr 27, 2026 | 8.89 | 8.89 | 8.69 | 8.82 | 8.82 | -0.62% | 12,542 |
| Apr 24, 2026 | 8.84 | 8.95 | 8.67 | 8.87 | 8.87 | 1.08% | 2,910 |
| Apr 23, 2026 | 8.84 | 8.84 | 8.69 | 8.78 | 8.78 | -0.26% | 5,914 |
| Apr 22, 2026 | 8.88 | 8.88 | 8.69 | 8.80 | 8.80 | -0.14% | 8,060 |
| Apr 21, 2026 | 8.89 | 8.90 | 8.74 | 8.81 | 8.81 | -0.11% | 6,411 |
| Apr 20, 2026 | 8.90 | 8.91 | 8.71 | 8.82 | 8.82 | -0.11% | 42,961 |
| Apr 17, 2026 | 8.95 | 8.95 | 8.79 | 8.83 | 8.83 | -0.51% | 10,823 |
| Apr 16, 2026 | 8.87 | 8.90 | 8.87 | 8.88 | 8.88 | 2.01% | 39,811 |
| Apr 15, 2026 | 8.62 | 8.90 | 8.62 | 8.70 | 8.70 | -1.97% | 32,506 |
| Apr 14, 2026 | 8.87 | 8.90 | 8.73 | 8.88 | 8.88 | 1.95% | 6,927 |
| Apr 13, 2026 | 8.49 | 8.84 | 8.49 | 8.71 | 8.71 | -1.25% | 17,564 |
| Apr 10, 2026 | 8.85 | 8.86 | 8.72 | 8.82 | 8.82 | 0.17% | 31,759 |
| Apr 9, 2026 | 8.81 | 8.81 | 8.66 | 8.80 | 8.80 | 0.34% | 8,873 |
| Apr 8, 2026 | 8.77 | 8.82 | 8.76 | 8.77 | 8.77 | 0.46% | 621,453 |
| Apr 7, 2026 | 8.69 | 8.74 | 8.52 | 8.73 | 8.73 | 0.58% | 43,108 |
| Apr 6, 2026 | 8.62 | 8.70 | 8.62 | 8.68 | 8.68 | 0.46% | 27,004 |
| Apr 2, 2026 | 8.60 | 8.70 | 8.52 | 8.64 | 8.64 | -0.35% | 17,317 |
| Apr 1, 2026 | 8.72 | 8.72 | 8.54 | 8.67 | 8.67 | -0.34% | 23,999 |
| Mar 31, 2026 | 8.64 | 8.73 | 8.58 | 8.70 | 8.70 | 2.11% | 14,432 |
| Mar 30, 2026 | 8.59 | 8.60 | 8.51 | 8.52 | 8.52 | -0.70% | 17,445 |
| 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 |