INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.415
+0.035 (2.54%)
Jul 24, 2026, 4:43 PM CET
INC S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 2.54% | 35,380 |
| Jul 23, 2026 | 1.42 | 1.42 | 1.35 | 1.38 | 1.38 | -1.08% | 20,369 |
| Jul 22, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | 2.57% | 23,235 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 37,240 |
| Jul 20, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -0.36% | 6,314 |
| Jul 17, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -1.07% | 25,028 |
| Jul 16, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | 1.45% | 26,213 |
| Jul 15, 2026 | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -1.43% | 36,157 |
| Jul 14, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | 0.72% | 17,139 |
| Jul 13, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.42% | 32,128 |
| Jul 10, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -1.74% | 20,071 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.69% | 25,625 |
| Jul 8, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | - | 10,568 |
| Jul 7, 2026 | 1.50 | 1.51 | 1.45 | 1.49 | 1.49 | -0.67% | 41,750 |
| Jul 6, 2026 | 1.51 | 1.51 | 1.45 | 1.50 | 1.50 | 0.67% | 20,050 |
| Jul 3, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.65% | 5,255 |
| Jul 2, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.33% | 7,261 |
| Jul 1, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -1.62% | 4,240 |
| Jun 30, 2026 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | 4.75% | 20,501 |
| Jun 29, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | -0.34% | 9,431 |
| Jun 26, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -1.33% | 46,948 |
| Jun 25, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -0.66% | 11,015 |
| Jun 24, 2026 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | 0.67% | 22,990 |
| Jun 23, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 3,535 |
| Jun 22, 2026 | 1.56 | 1.56 | 1.50 | 1.54 | 1.54 | 1.99% | 14,244 |
| Jun 19, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 0.67% | 2,970 |
| Jun 18, 2026 | 1.57 | 1.58 | 1.50 | 1.50 | 1.50 | 0.67% | 12,804 |
| Jun 17, 2026 | 1.55 | 1.62 | 1.49 | 1.49 | 1.49 | -3.87% | 49,456 |
| Jun 16, 2026 | 1.63 | 1.63 | 1.52 | 1.55 | 1.55 | -4.62% | 17,098 |
| Jun 15, 2026 | 1.59 | 1.64 | 1.57 | 1.63 | 1.63 | 2.20% | 3,528 |
| Jun 12, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -1.85% | 1,948 |
| Jun 11, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | 1.57% | 7,746 |
| Jun 10, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 1,903 |
| Jun 9, 2026 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 5.30% | 17,255 |
| Jun 8, 2026 | 1.67 | 1.67 | 1.51 | 1.51 | 1.51 | -8.76% | 71,565 |
| Jun 5, 2026 | 1.51 | 1.67 | 1.51 | 1.66 | 1.66 | 9.97% | 40,928 |
| Jun 3, 2026 | 1.57 | 1.65 | 1.50 | 1.51 | 1.51 | - | 33,227 |
| Jun 2, 2026 | 1.61 | 1.62 | 1.50 | 1.51 | 1.51 | -3.53% | 40,428 |
| Jun 1, 2026 | 1.55 | 1.64 | 1.55 | 1.56 | 1.56 | -3.11% | 30,519 |
| May 29, 2026 | 1.60 | 1.66 | 1.60 | 1.61 | 1.61 | 0.63% | 17,723 |
| May 28, 2026 | 1.58 | 1.73 | 1.55 | 1.60 | 1.60 | 1.59% | 92,789 |
| May 27, 2026 | 1.65 | 1.65 | 1.50 | 1.58 | 1.58 | -1.56% | 26,767 |
| May 26, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 1,805 |
| May 25, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 2.82% | 12,392 |
| May 22, 2026 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -0.31% | 24,249 |
| May 21, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -2.14% | 8,955 |
| May 20, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 2.19% | 2,202 |
| May 19, 2026 | 1.63 | 1.69 | 1.60 | 1.60 | 1.60 | -6.16% | 48,734 |
| May 18, 2026 | 1.65 | 1.71 | 1.65 | 1.71 | 1.71 | 3.33% | 2,889 |
| May 15, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.65% | 34,162 |