Instal Kraków S.A. (WSE:INK)
Poland · Delayed Price · Currency is PLN 37.50
+0.50 (1.35%)
Sep 12, 2025, 3:29 PM CET
Instal Kraków Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 37.20 | 37.60 | 36.80 | 37.50 | 37.50 | 1.35% | 6,245 |
| Sep 11, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.07% | 6,144 |
| Sep 10, 2025 | 37.00 | 37.50 | 36.80 | 37.40 | 37.40 | 0.54% | 1,678 |
| Sep 9, 2025 | 37.50 | 37.50 | 36.80 | 37.20 | 37.20 | -0.27% | 2,132 |
| Sep 8, 2025 | 36.80 | 37.80 | 36.80 | 37.30 | 37.30 | 1.63% | 1,196 |
| Sep 5, 2025 | 37.70 | 37.90 | 36.70 | 36.70 | 36.70 | -2.13% | 5,682 |
| Sep 4, 2025 | 38.20 | 38.20 | 37.40 | 37.50 | 37.50 | -1.32% | 1,401 |
| Sep 3, 2025 | 38.30 | 38.30 | 37.60 | 38.00 | 38.00 | 1.33% | 1,694 |
| Sep 2, 2025 | 38.10 | 38.10 | 37.50 | 37.50 | 37.50 | -1.32% | 1,451 |
| Sep 1, 2025 | 37.90 | 38.00 | 37.50 | 38.00 | 38.00 | 1.33% | 1,392 |
| Aug 29, 2025 | 39.10 | 39.10 | 36.70 | 37.50 | 37.50 | -4.82% | 2,241 |
| Aug 28, 2025 | 38.80 | 39.40 | 37.80 | 39.40 | 39.40 | 1.29% | 2,105 |
| Aug 27, 2025 | 39.00 | 39.60 | 38.40 | 38.90 | 38.90 | -2.02% | 1,465 |
| Aug 26, 2025 | 39.90 | 39.90 | 39.00 | 39.70 | 39.70 | -6.15% | 4,305 |
| Aug 25, 2025 | 42.50 | 42.50 | 41.70 | 42.30 | 39.80 | -0.70% | 27,030 |
| Aug 22, 2025 | 41.90 | 43.50 | 41.40 | 42.60 | 40.08 | 1.67% | 19,410 |
| Aug 21, 2025 | 41.70 | 42.00 | 41.30 | 41.90 | 39.42 | -0.24% | 16,913 |
| Aug 20, 2025 | 41.50 | 42.30 | 41.00 | 42.00 | 39.52 | 0.72% | 4,864 |
| Aug 19, 2025 | 41.00 | 41.80 | 40.80 | 41.70 | 39.24 | 2.21% | 3,735 |
| Aug 18, 2025 | 41.10 | 41.30 | 40.00 | 40.80 | 38.39 | -0.24% | 3,554 |
| Aug 14, 2025 | 41.50 | 41.50 | 40.10 | 40.90 | 38.48 | -1.68% | 3,511 |
| Aug 13, 2025 | 42.00 | 42.80 | 40.80 | 41.60 | 39.14 | -0.95% | 4,989 |
| Aug 12, 2025 | 41.50 | 42.00 | 41.20 | 42.00 | 39.52 | 1.20% | 869 |
| Aug 11, 2025 | 41.50 | 41.70 | 41.20 | 41.50 | 39.05 | - | 2,964 |
| Aug 8, 2025 | 41.50 | 41.50 | 41.40 | 41.50 | 39.05 | 0.24% | 422 |
| Aug 7, 2025 | 41.40 | 41.40 | 41.00 | 41.40 | 38.95 | 0.49% | 1,440 |
| Aug 6, 2025 | 41.00 | 41.60 | 41.00 | 41.20 | 38.77 | 0.49% | 5,241 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.58 | - | 790 |
| Aug 4, 2025 | 40.90 | 41.00 | 40.60 | 41.00 | 38.58 | 0.24% | 656 |
| Aug 1, 2025 | 41.00 | 41.00 | 40.50 | 40.90 | 38.48 | - | 1,649 |
| Jul 31, 2025 | 41.00 | 41.00 | 40.70 | 40.90 | 38.48 | - | 960 |
| Jul 30, 2025 | 40.80 | 41.00 | 40.70 | 40.90 | 38.48 | -0.24% | 160 |
| Jul 29, 2025 | 41.00 | 41.00 | 40.80 | 41.00 | 38.58 | 0.24% | 584 |
| Jul 28, 2025 | 41.30 | 41.30 | 40.60 | 40.90 | 38.48 | -0.24% | 3,086 |
| Jul 25, 2025 | 41.00 | 41.30 | 40.70 | 41.00 | 38.58 | -0.73% | 662 |
| Jul 24, 2025 | 41.40 | 41.40 | 41.00 | 41.30 | 38.86 | -0.24% | 1,226 |
| Jul 23, 2025 | 41.20 | 41.40 | 41.10 | 41.40 | 38.95 | 0.49% | 512 |
| Jul 22, 2025 | 41.40 | 41.40 | 41.00 | 41.20 | 38.77 | -0.48% | 661 |
| Jul 21, 2025 | 41.40 | 41.40 | 41.00 | 41.40 | 38.95 | - | 1,563 |
| Jul 18, 2025 | 41.30 | 41.40 | 41.30 | 41.40 | 38.95 | 0.49% | 1,003 |
| Jul 17, 2025 | 41.40 | 41.40 | 40.70 | 41.20 | 38.77 | -0.48% | 266 |
| Jul 16, 2025 | 41.10 | 41.40 | 41.00 | 41.40 | 38.95 | 0.98% | 526 |
| Jul 15, 2025 | 41.50 | 41.50 | 40.50 | 41.00 | 38.58 | -1.20% | 1,371 |
| Jul 14, 2025 | 41.00 | 43.20 | 41.00 | 41.50 | 39.05 | 1.97% | 2,841 |
| Jul 11, 2025 | 40.10 | 40.80 | 40.00 | 40.70 | 38.29 | - | 754 |
| Jul 10, 2025 | 40.20 | 41.00 | 40.00 | 40.70 | 38.29 | 1.24% | 893 |
| Jul 9, 2025 | 40.30 | 40.40 | 39.50 | 40.20 | 37.82 | -0.25% | 663 |
| Jul 8, 2025 | 40.20 | 40.30 | 39.60 | 40.30 | 37.92 | 0.50% | 812 |
| Jul 7, 2025 | 40.40 | 40.40 | 39.60 | 40.10 | 37.73 | -0.74% | 247 |
| Jul 4, 2025 | 40.40 | 40.40 | 40.20 | 40.40 | 38.01 | -0.25% | 95 |