INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.800
-0.010 (-0.55%)
Jan 7, 2026, 4:30 PM CET
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 1.70 | 1.82 | 1.63 | 1.81 | 1.81 | 5.23% | 72,671 |
| Jan 2, 2026 | 1.50 | 1.80 | 1.50 | 1.72 | 1.72 | 13.53% | 67,580 |
| Dec 30, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.62% | 14,444 |
| Dec 29, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 44,987 |
| Dec 23, 2025 | 1.47 | 1.58 | 1.47 | 1.53 | 1.53 | 2.34% | 174,507 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | -0.33% | 59,826 |
| Dec 19, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 12,412 |
| Dec 18, 2025 | 1.52 | 1.55 | 1.46 | 1.50 | 1.50 | 0.67% | 26,440 |
| Dec 17, 2025 | 1.48 | 1.52 | 1.45 | 1.49 | 1.49 | 2.76% | 32,255 |
| Dec 16, 2025 | 1.48 | 1.49 | 1.44 | 1.45 | 1.45 | -2.68% | 22,026 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -3.25% | 33,659 |
| Dec 12, 2025 | 1.54 | 1.54 | 1.50 | 1.54 | 1.54 | -0.32% | 7,113 |
| Dec 11, 2025 | 1.52 | 1.55 | 1.50 | 1.55 | 1.55 | 1.64% | 50,737 |
| Dec 10, 2025 | 1.67 | 1.67 | 1.49 | 1.52 | 1.52 | -8.71% | 63,004 |
| Dec 9, 2025 | 1.74 | 1.74 | 1.62 | 1.67 | 1.67 | -1.48% | 12,161 |
| Dec 8, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -3.43% | 5,259 |
| Dec 5, 2025 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | -0.57% | 25,599 |
| Dec 4, 2025 | 1.64 | 1.82 | 1.64 | 1.76 | 1.76 | 5.07% | 84,907 |
| Dec 3, 2025 | 1.57 | 1.75 | 1.56 | 1.68 | 1.68 | 6.69% | 192,563 |
| Dec 2, 2025 | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | 2.95% | 17,255 |
| Dec 1, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.61% | 6,122 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 21,867 |
| Nov 27, 2025 | 1.54 | 1.62 | 1.52 | 1.58 | 1.58 | -0.32% | 42,462 |
| Nov 26, 2025 | 1.57 | 1.59 | 1.51 | 1.59 | 1.59 | 1.28% | 122,850 |
| Nov 25, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - | 2,002 |
| Nov 24, 2025 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | -2.19% | 21,321 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | - | 6,541 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | 6.31% | 3,101 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -6.52% | 4,749 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | 6 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 18,053 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | - | 14,696 |
| Nov 12, 2025 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | -0.61% | 9,202 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | -1.81% | 20,149 |
| Nov 7, 2025 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | 0.91% | 10,773 |
| Nov 6, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.30% | 14,890 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 8,971 |
| Nov 4, 2025 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | - | 8,762 |
| Nov 3, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.11% | 19,573 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 21,642 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 5,099 |
| Oct 29, 2025 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 1.54% | 27,290 |
| Oct 28, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.50% | 1,972 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.50 | 1.56 | 1.56 | -4.60% | 51,075 |
| Oct 24, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 5,276 |
| Oct 23, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 2,363 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | -0.31% | 3,996 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.56 | 1.64 | 1.64 | -2.68% | 49,976 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,826 |