InPost S.A. (INPOY)
OTCMKTS · Delayed Price · Currency is USD
8.70
-0.12 (-1.36%)
At close: Sep 25, 2026
INPOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.36% | 583 |
| Sep 24, 2026 | 8.77 | 8.82 | 8.76 | 8.82 | 8.82 | 1.21% | 1,986 |
| Sep 23, 2026 | 8.85 | 8.85 | 8.57 | 8.71 | 8.71 | 1.28% | 5,315 |
| Sep 22, 2026 | 8.83 | 9.04 | 8.60 | 8.60 | 8.60 | -2.05% | 1,667 |
| Sep 21, 2026 | 8.85 | 8.85 | 8.78 | 8.78 | 8.78 | -2.01% | 982 |
| Sep 18, 2026 | 8.85 | 9.19 | 8.85 | 8.96 | 8.96 | 1.47% | 1,607 |
| Sep 17, 2026 | 8.89 | 8.89 | 8.78 | 8.83 | 8.83 | -0.67% | 1,379 |
| Sep 16, 2026 | 8.90 | 8.93 | 8.85 | 8.89 | 8.89 | -0.12% | 3,268 |
| Sep 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.77% | 2,523 |
| Sep 14, 2026 | 8.85 | 9.02 | 8.80 | 8.97 | 8.97 | -0.55% | 2,525 |
| Sep 11, 2026 | 8.80 | 9.02 | 8.80 | 9.02 | 9.02 | 1.63% | 584 |
| Sep 10, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.61% | 1,589 |
| Sep 9, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.58% | 371 |
| Sep 8, 2026 | 8.88 | 8.88 | 8.84 | 8.88 | 8.88 | 1.00% | 1,489 |
| Sep 4, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.48% | 316 |
| Sep 3, 2026 | 8.93 | 9.02 | 8.93 | 9.02 | 9.02 | 0.29% | 542 |
| Sep 2, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | -0.07% | 1,817 |
| Sep 1, 2026 | 8.97 | 9.04 | 8.97 | 9.00 | 9.00 | -0.10% | 2,012 |
| Aug 31, 2026 | 8.97 | 9.01 | 8.97 | 9.01 | 9.01 | 0.22% | 880 |
| Aug 27, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | 0.28% | 717 |
| Aug 26, 2026 | 8.99 | 8.99 | 8.96 | 8.96 | 8.96 | 0.17% | 622 |
| Aug 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.67% | 780 |
| Aug 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.28% | 534 |
| Aug 20, 2026 | 9.02 | 9.02 | 8.98 | 8.98 | 8.98 | 0.74% | 771 |
| Aug 19, 2026 | 9.00 | 9.10 | 8.91 | 8.91 | 8.91 | 1.18% | 1,144 |
| Aug 18, 2026 | 8.87 | 8.87 | 8.81 | 8.81 | 8.81 | 0.92% | 5,850 |
| Aug 17, 2026 | 8.93 | 8.93 | 8.73 | 8.73 | 8.73 | -1.97% | 1,053 |
| Aug 14, 2026 | 8.82 | 8.91 | 8.82 | 8.91 | 8.91 | 1.43% | 1,220 |
| Aug 13, 2026 | 8.89 | 8.89 | 8.75 | 8.78 | 8.78 | -1.29% | 2,280 |
| Aug 12, 2026 | 8.85 | 8.90 | 8.84 | 8.90 | 8.90 | 0.51% | 1,368 |
| Aug 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.45% | 553 |
| Aug 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.11% | 564 |
| Aug 7, 2026 | 8.90 | 9.00 | 8.71 | 9.00 | 9.00 | 1.93% | 886 |
| Aug 6, 2026 | 8.87 | 8.87 | 8.83 | 8.83 | 8.83 | -0.23% | 570 |
| Aug 5, 2026 | 8.87 | 8.88 | 8.85 | 8.85 | 8.85 | 0.11% | 1,234 |
| Aug 4, 2026 | 8.86 | 8.86 | 8.83 | 8.84 | 8.84 | -0.64% | 2,321 |
| Aug 3, 2026 | 8.83 | 8.90 | 8.83 | 8.90 | 8.90 | 1.91% | 3,153 |
| Jul 31, 2026 | 8.82 | 8.87 | 8.73 | 8.73 | 8.73 | 0.81% | 3,561 |
| Jul 30, 2026 | 8.83 | 8.99 | 8.66 | 8.66 | 8.66 | -1.03% | 2,859 |
| Jul 29, 2026 | 8.77 | 8.77 | 8.75 | 8.75 | 8.75 | -0.46% | 939 |
| Jul 28, 2026 | 8.66 | 8.79 | 8.66 | 8.79 | 8.79 | 1.41% | 1,577 |
| Jul 27, 2026 | 8.74 | 8.74 | 8.67 | 8.67 | 8.67 | -1.44% | 2,097 |
| Jul 24, 2026 | 8.73 | 8.80 | 8.70 | 8.80 | 8.80 | 0.49% | 2,514 |
| Jul 23, 2026 | 8.73 | 8.78 | 8.73 | 8.75 | 8.75 | -0.70% | 1,820 |
| Jul 22, 2026 | 8.77 | 8.81 | 8.77 | 8.81 | 8.81 | -0.29% | 2,538 |
| Jul 21, 2026 | 8.78 | 8.92 | 8.78 | 8.84 | 8.84 | 0.27% | 2,282 |
| Jul 20, 2026 | 8.77 | 8.95 | 8.77 | 8.82 | 8.82 | -1.83% | 5,740 |
| Jul 17, 2026 | 8.78 | 8.98 | 8.69 | 8.98 | 8.98 | 1.70% | 4,196 |
| Jul 16, 2026 | 8.80 | 8.97 | 8.78 | 8.83 | 8.83 | -0.17% | 6,883 |
| Jul 15, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 0.63% | 1,350 |