InPost S.A. (INPOY)
OTCMKTS · Delayed Price · Currency is USD
8.98
+0.15 (1.70%)
At close: Jul 17, 2026
INPOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 8.81 | 8.90 | 8.79 | 8.79 | 8.79 | -0.45% | 6,302 |
| Jul 13, 2026 | 8.77 | 8.86 | 8.71 | 8.83 | 8.83 | -0.17% | 5,452 |
| Jul 10, 2026 | 8.77 | 8.85 | 8.69 | 8.85 | 8.85 | 0.74% | 8,479 |
| Jul 9, 2026 | 8.76 | 8.81 | 8.68 | 8.78 | 8.78 | 0.23% | 5,147 |
| Jul 8, 2026 | 8.73 | 8.77 | 8.73 | 8.76 | 8.76 | 0.34% | 3,137 |
| Jul 7, 2026 | 8.86 | 8.96 | 8.73 | 8.73 | 8.73 | 0.58% | 5,137 |
| Jul 6, 2026 | 8.75 | 8.75 | 8.60 | 8.68 | 8.68 | -2.47% | 7,898 |
| Jul 2, 2026 | 8.77 | 8.90 | 8.64 | 8.90 | 8.90 | 2.95% | 2,242 |
| Jul 1, 2026 | 8.71 | 8.71 | 8.57 | 8.65 | 8.65 | 0.52% | 7,672 |
| Jun 30, 2026 | 8.73 | 8.75 | 8.58 | 8.60 | 8.60 | -1.88% | 12,598 |
| Jun 29, 2026 | 8.70 | 8.77 | 8.63 | 8.77 | 8.77 | 0.38% | 7,255 |
| Jun 26, 2026 | 8.74 | 8.89 | 8.66 | 8.73 | 8.73 | 0.59% | 2,463 |
| Jun 25, 2026 | 8.68 | 8.86 | 8.50 | 8.68 | 8.68 | 0.12% | 20,590 |
| Jun 24, 2026 | 8.67 | 8.67 | 8.53 | 8.67 | 8.67 | -0.80% | 4,217 |
| Jun 23, 2026 | 8.71 | 8.88 | 8.58 | 8.74 | 8.74 | 1.39% | 13,823 |
| Jun 22, 2026 | 8.62 | 8.89 | 8.57 | 8.62 | 8.62 | -2.10% | 11,463 |
| Jun 18, 2026 | 8.73 | 8.81 | 8.71 | 8.81 | 8.81 | 0.28% | 5,072 |
| Jun 17, 2026 | 8.83 | 8.85 | 8.70 | 8.78 | 8.78 | -0.96% | 5,880 |
| Jun 16, 2026 | 8.79 | 8.89 | 8.75 | 8.87 | 8.87 | 0.17% | 8,584 |
| Jun 15, 2026 | 8.83 | 8.86 | 8.71 | 8.85 | 8.85 | 2.43% | 10,962 |
| Jun 12, 2026 | 8.81 | 8.81 | 8.63 | 8.64 | 8.64 | -2.15% | 5,805 |
| Jun 11, 2026 | 8.76 | 8.92 | 8.66 | 8.83 | 8.83 | 0.17% | 6,150 |
| Jun 10, 2026 | 8.80 | 8.93 | 8.79 | 8.82 | 8.82 | 0.74% | 2,124 |
| Jun 9, 2026 | 8.68 | 8.79 | 8.68 | 8.75 | 8.75 | 0.46% | 13,132 |
| Jun 8, 2026 | 8.67 | 8.80 | 8.62 | 8.71 | 8.71 | 0.58% | 11,735 |
| Jun 5, 2026 | 8.83 | 8.83 | 8.64 | 8.66 | 8.66 | -1.25% | 2,075 |
| Jun 4, 2026 | 8.87 | 8.87 | 8.77 | 8.77 | 8.77 | -0.96% | 16,436 |
| Jun 3, 2026 | 8.85 | 8.93 | 8.84 | 8.86 | 8.86 | -0.28% | 2,636 |
| Jun 2, 2026 | 8.89 | 8.89 | 8.87 | 8.88 | 8.88 | -0.56% | 4,312 |
| Jun 1, 2026 | 8.87 | 8.99 | 8.86 | 8.93 | 8.93 | 0.73% | 4,679 |
| May 29, 2026 | 8.90 | 8.92 | 8.86 | 8.87 | 8.87 | -0.34% | 2,981 |
| May 28, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 0.06% | 2,980 |
| May 27, 2026 | 8.90 | 8.94 | 8.83 | 8.89 | 8.89 | -0.45% | 8,143 |
| May 26, 2026 | 8.88 | 8.95 | 8.73 | 8.93 | 8.93 | 1.25% | 7,892 |
| May 22, 2026 | 8.87 | 8.87 | 8.82 | 8.82 | 8.82 | -0.40% | 2,729 |
| May 21, 2026 | 8.82 | 8.86 | 8.73 | 8.86 | 8.86 | 0.57% | 5,418 |
| May 20, 2026 | 8.81 | 8.82 | 8.77 | 8.81 | 8.81 | -0.40% | 2,743 |
| May 19, 2026 | 8.79 | 8.97 | 8.79 | 8.84 | 8.84 | -0.34% | 11,106 |
| May 18, 2026 | 8.83 | 8.87 | 8.76 | 8.87 | 8.87 | 1.37% | 3,339 |
| May 15, 2026 | 8.81 | 8.85 | 8.74 | 8.75 | 8.75 | -0.85% | 8,806 |
| May 14, 2026 | 8.86 | 8.88 | 8.76 | 8.83 | 8.83 | 1.20% | 4,341 |
| May 13, 2026 | 8.87 | 8.88 | 8.72 | 8.72 | 8.72 | -1.86% | 8,203 |
| May 12, 2026 | 8.90 | 8.90 | 8.78 | 8.89 | 8.89 | -0.62% | 4,334 |
| 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 | 0.38% | 8,125 |
| May 6, 2026 | 8.90 | 8.90 | 8.80 | 8.84 | 8.84 | -0.27% | 3,774 |