INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.660
+0.005 (0.30%)
Nov 3, 2025, 2:32 PM CET
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 1.81% | 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 | - | 5,099 |
| Oct 29, 2025 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 1.23% | 27,290 |
| Oct 28, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.49% | 1,972 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.50 | 1.56 | 1.56 | -4.29% | 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 | -0.61% | 3,996 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.56 | 1.64 | 1.64 | -2.38% | 49,976 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,826 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.89% | 18,174 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | -1.70% | 25,933 |
| Oct 15, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.15% | 20,438 |
| Oct 14, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 10,223 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | -1.12% | 21,007 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | - | 5,556 |
| Oct 9, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 2.29% | 10,964 |
| Oct 8, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.23% | 28,698 |
| Oct 7, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 21,405 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | - | 10,242 |
| Oct 3, 2025 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 15,745 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -2.17% | 7,265 |
| Oct 1, 2025 | 1.85 | 1.85 | 1.71 | 1.84 | 1.84 | 2.22% | 24,581 |
| Sep 30, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 10,971 |
| Sep 29, 2025 | 1.85 | 1.90 | 1.80 | 1.81 | 1.81 | 1.69% | 39,944 |
| Sep 26, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -2.73% | 3,720 |
| Sep 25, 2025 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | 3.39% | 2,104 |
| Sep 24, 2025 | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | -0.56% | 160 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.66% | 2,626 |
| Sep 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.16% | 10,685 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 901 |
| Sep 18, 2025 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -3.72% | 14,271 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | 3.30% | 11,367 |
| Sep 16, 2025 | 1.87 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 5,564 |
| Sep 15, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 5.06% | 25,724 |
| 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 |