InPost S.A. (INPOY)
OTCMKTS · Delayed Price · Currency is USD
7.94
-0.28 (-3.41%)
At close: Nov 9, 2026
INPOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.94 | 8.34 | 7.94 | 7.94 | 7.94 | -3.41% | 9,106 |
| Nov 6, 2026 | 8.49 | 8.57 | 8.22 | 8.22 | 8.22 | 0.24% | 7,025 |
| Nov 5, 2026 | 8.34 | 8.54 | 8.20 | 8.20 | 8.20 | 3.27% | 13,671 |
| Nov 4, 2026 | 8.15 | 8.15 | 7.94 | 7.94 | 7.94 | - | 18,551 |
| Nov 3, 2026 | 8.34 | 8.34 | 7.94 | 7.94 | 7.94 | - | 13,604 |
| Nov 2, 2026 | 7.94 | 8.40 | 7.94 | 7.94 | 7.94 | - | 32,222 |
| Oct 30, 2026 | 7.94 | 8.03 | 7.79 | 7.94 | 7.94 | 0.06% | 34,297 |
| Oct 29, 2026 | 7.94 | 7.94 | 7.67 | 7.94 | 7.94 | 0.63% | 6,870 |
| Oct 28, 2026 | 7.90 | 7.90 | 7.67 | 7.89 | 7.89 | -0.25% | 10,655 |
| Oct 27, 2026 | 7.82 | 7.91 | 7.61 | 7.91 | 7.91 | 1.22% | 27,685 |
| Oct 26, 2026 | 8.36 | 8.41 | 7.01 | 7.81 | 7.81 | -4.87% | 20,423 |
| Oct 23, 2026 | 8.35 | 8.40 | 8.20 | 8.21 | 8.21 | -0.34% | 4,296 |
| Oct 22, 2026 | 8.32 | 8.40 | 8.12 | 8.24 | 8.24 | 0.26% | 13,085 |
| Oct 21, 2026 | 8.53 | 8.53 | 8.17 | 8.22 | 8.22 | -2.53% | 30,207 |
| Oct 20, 2026 | 8.61 | 8.61 | 8.35 | 8.43 | 8.43 | 0.96% | 9,723 |
| Oct 19, 2026 | 8.38 | 8.53 | 8.35 | 8.35 | 8.35 | -1.42% | 12,329 |
| Oct 16, 2026 | 8.55 | 8.55 | 8.44 | 8.47 | 8.47 | -1.17% | 2,540 |
| Oct 15, 2026 | 8.53 | 8.87 | 8.53 | 8.57 | 8.57 | 0.23% | 19,176 |
| Oct 14, 2026 | 8.68 | 8.68 | 8.35 | 8.55 | 8.55 | -0.23% | 2,913 |
| Oct 13, 2026 | 8.79 | 8.79 | 8.49 | 8.57 | 8.57 | 1.90% | 10,763 |
| Oct 12, 2026 | 8.35 | 8.68 | 8.35 | 8.41 | 8.41 | -0.17% | 5,826 |
| Oct 9, 2026 | 8.72 | 8.79 | 8.35 | 8.42 | 8.42 | 0.89% | 2,351 |
| Oct 8, 2026 | 8.54 | 8.63 | 8.35 | 8.35 | 8.35 | -1.28% | 4,706 |
| Oct 7, 2026 | 8.35 | 8.71 | 8.35 | 8.46 | 8.46 | 1.29% | 7,098 |
| Oct 6, 2026 | 8.65 | 8.77 | 8.35 | 8.35 | 8.35 | -2.57% | 7,165 |
| Oct 5, 2026 | 8.63 | 8.73 | 8.55 | 8.57 | 8.57 | -3.16% | 9,411 |
| Oct 2, 2026 | 8.85 | 8.85 | 8.60 | 8.85 | 8.85 | 2.24% | 4,901 |
| Oct 1, 2026 | 8.67 | 8.94 | 8.50 | 8.66 | 8.66 | 0.89% | 17,143 |
| Sep 30, 2026 | 8.56 | 8.83 | 8.30 | 8.58 | 8.58 | 0.47% | 5,732 |
| Sep 29, 2026 | 8.54 | 8.66 | 8.48 | 8.54 | 8.54 | -1.95% | 2,895 |
| Sep 28, 2026 | 8.69 | 8.71 | 8.55 | 8.71 | 8.71 | 0.17% | 107,642 |
| 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 |