Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 8.12
-0.04 (-0.49%)
At close: Jan 23, 2026
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.14 | 8.26 | 8.00 | 8.16 | 8.16 | 0.25% | 5,633 |
| Jan 21, 2026 | 8.22 | 8.22 | 8.00 | 8.14 | 8.14 | -0.97% | 2,391 |
| Jan 20, 2026 | 8.20 | 8.26 | 7.88 | 8.22 | 8.22 | 0.24% | 6,613 |
| Jan 19, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -2.38% | 3,469 |
| Jan 16, 2026 | 8.46 | 8.46 | 8.28 | 8.40 | 8.40 | -0.71% | 3,887 |
| Jan 15, 2026 | 8.50 | 8.50 | 8.24 | 8.46 | 8.46 | -4.30% | 10,361 |
| Jan 14, 2026 | 9.06 | 9.06 | 8.72 | 8.84 | 8.43 | -1.56% | 21,508 |
| Jan 13, 2026 | 8.84 | 9.08 | 8.84 | 8.98 | 8.56 | 1.58% | 58,327 |
| Jan 12, 2026 | 9.06 | 9.08 | 8.82 | 8.84 | 8.43 | -1.34% | 21,149 |
| Jan 9, 2026 | 8.94 | 8.98 | 8.84 | 8.96 | 8.54 | 0.45% | 8,199 |
| Jan 8, 2026 | 8.96 | 8.98 | 8.78 | 8.92 | 8.51 | -0.22% | 5,309 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.82 | 8.94 | 8.53 | -1.32% | 8,747 |
| Jan 5, 2026 | 8.88 | 9.08 | 8.76 | 9.06 | 8.64 | 1.80% | 9,392 |
| Jan 2, 2026 | 9.06 | 9.06 | 8.52 | 8.90 | 8.49 | 7.23% | 15,882 |
| Dec 30, 2025 | 8.14 | 8.30 | 8.12 | 8.30 | 7.92 | 1.72% | 4,514 |
| Dec 29, 2025 | 8.10 | 8.22 | 7.96 | 8.16 | 7.78 | 0.99% | 6,254 |
| Dec 23, 2025 | 7.90 | 8.08 | 7.80 | 8.08 | 7.71 | 3.06% | 6,133 |
| Dec 22, 2025 | 7.56 | 7.84 | 7.34 | 7.84 | 7.48 | 3.70% | 10,306 |
| Dec 19, 2025 | 7.56 | 7.58 | 7.44 | 7.56 | 7.21 | - | 2,010 |
| Dec 18, 2025 | 7.48 | 7.56 | 7.44 | 7.56 | 7.21 | 1.34% | 3,756 |
| Dec 17, 2025 | 7.24 | 7.48 | 7.24 | 7.46 | 7.11 | 3.04% | 2,339 |
| Dec 16, 2025 | 7.38 | 7.42 | 7.22 | 7.24 | 6.90 | -2.43% | 3,203 |
| Dec 15, 2025 | 7.40 | 7.42 | 7.16 | 7.42 | 7.08 | - | 4,827 |
| Dec 12, 2025 | 7.06 | 7.42 | 7.02 | 7.42 | 7.08 | 5.70% | 6,964 |
| Dec 11, 2025 | 6.98 | 7.06 | 6.96 | 7.02 | 6.69 | 0.57% | 2,596 |
| Dec 10, 2025 | 6.98 | 7.00 | 6.88 | 6.98 | 6.66 | - | 1,465 |
| Dec 9, 2025 | 6.90 | 6.98 | 6.88 | 6.98 | 6.66 | 1.16% | 4,747 |
| Dec 8, 2025 | 6.88 | 6.98 | 6.86 | 6.90 | 6.58 | -1.15% | 3,109 |
| Dec 5, 2025 | 6.98 | 6.98 | 6.88 | 6.98 | 6.66 | - | 690 |
| Dec 4, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.66 | 0.87% | 5,520 |
| Dec 3, 2025 | 6.92 | 6.96 | 6.92 | 6.92 | 6.60 | -0.57% | 2,529 |
| Dec 2, 2025 | 6.96 | 6.96 | 6.92 | 6.96 | 6.64 | - | 2,266 |
| Dec 1, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.64 | - | 5,009 |
| Nov 28, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.64 | -0.29% | 1,009 |
| Nov 27, 2025 | 6.98 | 6.98 | 6.96 | 6.98 | 6.66 | - | 1,950 |
| Nov 26, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.66 | 2.05% | 1,415 |
| Nov 25, 2025 | 6.70 | 6.84 | 6.68 | 6.84 | 6.52 | 2.40% | 1,788 |
| Nov 24, 2025 | 6.74 | 6.86 | 6.68 | 6.68 | 6.37 | -2.62% | 1,382 |
| Nov 21, 2025 | 6.80 | 6.86 | 6.62 | 6.86 | 6.54 | 1.18% | 3,659 |
| Nov 20, 2025 | 6.74 | 6.78 | 6.70 | 6.78 | 6.47 | 0.59% | 935 |
| Nov 19, 2025 | 6.66 | 6.80 | 6.66 | 6.74 | 6.43 | 1.20% | 1,821 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.60 | 6.66 | 6.35 | -0.60% | 2,672 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.66 | 6.70 | 6.39 | -1.18% | 2,464 |
| Nov 14, 2025 | 6.88 | 6.88 | 6.70 | 6.78 | 6.47 | -1.45% | 2,506 |
| Nov 13, 2025 | 6.86 | 6.88 | 6.82 | 6.88 | 6.56 | 0.29% | 669 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.76 | 6.86 | 6.54 | - | 3,239 |
| Nov 10, 2025 | 6.96 | 6.96 | 6.70 | 6.86 | 6.54 | -0.58% | 11,099 |
| Nov 7, 2025 | 6.88 | 6.96 | 6.72 | 6.90 | 6.58 | -0.58% | 5,047 |
| Nov 6, 2025 | 6.94 | 6.96 | 6.88 | 6.94 | 6.62 | -0.29% | 925 |
| Nov 5, 2025 | 6.86 | 6.98 | 6.86 | 6.96 | 6.64 | -0.29% | 654 |