INC S.A. (WSE:INC)
Poland · Delayed Price · Currency is PLN 1.245
+0.005 (0.40%)
Nov 4, 2026, 1:21 PM CET
INC S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.40% | 129 |
| Nov 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 12,487 |
| Nov 2, 2026 | 1.25 | 1.31 | 1.22 | 1.24 | 1.24 | -0.80% | 2,288 |
| Oct 30, 2026 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -3.85% | 17,127 |
| Oct 29, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | - | 4,328 |
| Oct 28, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 3,634 |
| Oct 27, 2026 | 1.34 | 1.35 | 1.29 | 1.35 | 1.35 | 1.89% | 3,294 |
| Oct 26, 2026 | 1.30 | 1.33 | 1.25 | 1.33 | 1.33 | 1.92% | 24,643 |
| Oct 23, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -6.47% | 43,496 |
| Oct 22, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -0.71% | 6,040 |
| Oct 21, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 371 |
| Oct 20, 2026 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -3.20% | 79 |
| Oct 19, 2026 | 1.37 | 1.41 | 1.36 | 1.41 | 1.41 | 2.55% | 14,932 |
| Oct 16, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -1.79% | 8,084 |
| Oct 15, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -1.41% | 4,900 |
| Oct 14, 2026 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | 2.17% | 1,543 |
| Oct 13, 2026 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 6,861 |
| Oct 12, 2026 | 1.41 | 1.44 | 1.38 | 1.41 | 1.41 | - | 11,847 |
| Oct 9, 2026 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 2.55% | 5,562 |
| Oct 8, 2026 | 1.43 | 1.43 | 1.37 | 1.37 | 1.37 | -2.14% | 9,433 |
| Oct 7, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | - | 2,312 |
| Oct 6, 2026 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 14,619 |
| Oct 5, 2026 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | -0.69% | 1,650 |
| Oct 2, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 10,143 |
| Oct 1, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.05% | 70 |
| Sep 30, 2026 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -4.04% | 9,238 |
| Sep 29, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.85% | 1,501 |
| Sep 28, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 19,993 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.44 | 1.44 | 1.44 | -3.03% | 8,561 |
| Sep 24, 2026 | 1.53 | 1.53 | 1.48 | 1.49 | 1.49 | -1.66% | 11,018 |
| Sep 23, 2026 | 1.54 | 1.58 | 1.49 | 1.51 | 1.51 | -0.66% | 24,638 |
| Sep 22, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 2.70% | 518 |
| Sep 21, 2026 | 1.49 | 1.59 | 1.46 | 1.48 | 1.48 | 0.34% | 28,433 |
| Sep 18, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.96% | 1,020 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | - | 2,192 |
| Sep 16, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 0.33% | 5,310 |
| Sep 15, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | 4.48% | 3,853 |
| Sep 14, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -5.84% | 7,083 |
| Sep 11, 2026 | 1.45 | 1.60 | 1.45 | 1.54 | 1.54 | 6.21% | 181,344 |
| Sep 10, 2026 | 1.39 | 1.45 | 1.38 | 1.45 | 1.45 | 4.69% | 23,922 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | 1.39 | 1.47% | 15,698 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.15% | 2,390 |
| Sep 7, 2026 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | -1.76% | 57,104 |
| Sep 4, 2026 | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | 0.35% | 34,477 |
| Sep 3, 2026 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -1.05% | 22,253 |
| Sep 2, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 503 |
| Sep 1, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | 0.35% | 19,134 |
| Aug 31, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.70% | 14,649 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.37 | 1.44 | 1.44 | 1.77% | 62,240 |
| Aug 27, 2026 | 1.44 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 35,901 |