INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 2.620
+0.350 (15.42%)
At close: Feb 4, 2026
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.35 | 2.66 | 2.34 | 2.52 | - | 11.01% | 112,247 |
| Feb 3, 2026 | 2.30 | 2.30 | 2.15 | 2.27 | 2.27 | -1.30% | 14,099 |
| Feb 2, 2026 | 2.25 | 2.30 | 2.11 | 2.30 | 2.30 | 2.22% | 24,453 |
| Jan 30, 2026 | 2.37 | 2.37 | 2.20 | 2.25 | 2.25 | -5.06% | 78,778 |
| Jan 29, 2026 | 2.28 | 2.38 | 2.19 | 2.37 | 2.37 | 3.04% | 36,151 |
| Jan 28, 2026 | 2.10 | 2.30 | 2.05 | 2.30 | 2.30 | 9.52% | 122,134 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.02 | 2.10 | 2.10 | - | 16,960 |
| Jan 26, 2026 | 2.07 | 2.14 | 1.98 | 2.10 | 2.10 | 1.45% | 39,194 |
| Jan 23, 2026 | 2.10 | 2.14 | 1.96 | 2.07 | 2.07 | -1.43% | 73,542 |
| Jan 22, 2026 | 2.10 | 2.16 | 2.02 | 2.10 | 2.10 | - | 17,969 |
| Jan 21, 2026 | 2.07 | 2.10 | 1.99 | 2.10 | 2.10 | 1.45% | 34,632 |
| Jan 20, 2026 | 1.99 | 2.08 | 1.99 | 2.07 | 2.07 | 6.15% | 54,879 |
| Jan 19, 2026 | 2.10 | 2.10 | 1.89 | 1.95 | 1.95 | -7.14% | 119,791 |
| Jan 16, 2026 | 2.17 | 2.22 | 2.04 | 2.10 | 2.10 | -6.25% | 130,504 |
| Jan 15, 2026 | 1.96 | 2.29 | 1.89 | 2.24 | 2.24 | 14.29% | 326,450 |
| Jan 14, 2026 | 1.90 | 2.06 | 1.85 | 1.96 | 1.96 | 3.98% | 155,215 |
| Jan 13, 2026 | 1.76 | 1.98 | 1.72 | 1.89 | 1.89 | 10.23% | 258,426 |
| Jan 12, 2026 | 1.65 | 1.80 | 1.65 | 1.71 | 1.71 | 3.64% | 41,788 |
| Jan 9, 2026 | 1.79 | 1.79 | 1.64 | 1.65 | 1.65 | -4.62% | 6,062 |
| Jan 8, 2026 | 1.70 | 1.85 | 1.70 | 1.73 | 1.73 | -3.89% | 3,360 |
| Jan 7, 2026 | 1.81 | 1.85 | 1.73 | 1.80 | 1.80 | -0.55% | 25,690 |
| 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 |