INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.780
+0.020 (1.14%)
Sep 12, 2025, 4:44 PM CET
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 19,526 |
| Sep 11, 2025 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | -0.56% | 8,617 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | -1.12% | 17,999 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 2,963 |
| Sep 8, 2025 | 1.77 | 1.82 | 1.69 | 1.79 | 1.79 | -0.56% | 46,062 |
| Sep 5, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 3,805 |
| Sep 4, 2025 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 17,693 |
| Sep 3, 2025 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -2.22% | 41,862 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | - | 4,466 |
| Sep 1, 2025 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -1.10% | 24,035 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.76 | 1.82 | 1.82 | 1.11% | 23,325 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | 1.80 | -5.26% | 31,519 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 6,037 |
| Aug 26, 2025 | 1.90 | 1.95 | 1.86 | 1.94 | 1.94 | 3.19% | 34,126 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.81 | 1.88 | 1.88 | 2.17% | 6,308 |
| Aug 22, 2025 | 1.86 | 1.88 | 1.80 | 1.84 | 1.84 | -2.13% | 48,845 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -2.08% | 12,796 |
| Aug 20, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 2.67% | 2,407 |
| Aug 19, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -1.06% | 2,392 |
| Aug 18, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 10,136 |
| Aug 14, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -1.05% | 2,662 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 6,577 |
| Aug 12, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.04% | 6,445 |
| Aug 11, 2025 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | - | 24,007 |
| Aug 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | 421 |
| Aug 7, 2025 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 704 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -2.02% | 4,320 |
| Aug 5, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 2.06% | 1,425 |
| Aug 4, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -1.52% | 101 |
| Aug 1, 2025 | 1.98 | 1.98 | 1.93 | 1.97 | 1.97 | 1.55% | 6,846 |
| Jul 31, 2025 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -0.51% | 7,573 |
| Jul 30, 2025 | 1.93 | 2.04 | 1.90 | 1.95 | 1.95 | 2.63% | 25,160 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -3.06% | 17,072 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -2.97% | 2,483 |
| Jul 25, 2025 | 2.02 | 2.05 | 1.84 | 2.02 | 2.02 | - | 101,552 |
| Jul 24, 2025 | 1.89 | 2.05 | 1.89 | 2.02 | 2.02 | 7.45% | 81,410 |
| Jul 23, 2025 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 3.87% | 40,152 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 513 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.54% | 2,651 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 1.09% | 1,851 |
| Jul 17, 2025 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 0.55% | 5,025 |
| Jul 16, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -2.15% | 396 |
| Jul 15, 2025 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.64% | 3,121 |
| Jul 14, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | 198 |
| Jul 11, 2025 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -2.17% | 1,369 |
| Jul 10, 2025 | 1.87 | 1.87 | 1.77 | 1.84 | 1.84 | 0.55% | 11,136 |
| Jul 9, 2025 | 1.87 | 1.87 | 1.83 | 1.83 | 1.83 | 0.55% | 2,086 |
| Jul 8, 2025 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | - | 6,363 |
| Jul 7, 2025 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -0.55% | 7,483 |
| Jul 4, 2025 | 1.86 | 1.87 | 1.81 | 1.83 | 1.83 | 1.67% | 1,641 |