Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 7.36
-0.06 (-0.81%)
Oct 10, 2025, 4:49 PM CET
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.42 | 7.42 | 7.28 | 7.36 | 7.36 | -0.81% | 1,370 |
| Oct 9, 2025 | 7.30 | 7.44 | 7.28 | 7.42 | 7.42 | 1.37% | 1,792 |
| Oct 8, 2025 | 7.56 | 7.56 | 7.32 | 7.32 | 7.32 | -3.17% | 1,761 |
| Oct 7, 2025 | 7.46 | 7.60 | 7.36 | 7.56 | 7.56 | -0.79% | 2,053 |
| Oct 6, 2025 | 7.46 | 7.62 | 7.42 | 7.62 | 7.62 | - | 1,233 |
| Oct 3, 2025 | 7.58 | 7.62 | 7.50 | 7.62 | 7.62 | 0.53% | 1,338 |
| Oct 2, 2025 | 7.48 | 7.62 | 7.46 | 7.58 | 7.58 | -0.26% | 1,005 |
| Oct 1, 2025 | 7.66 | 7.66 | 7.44 | 7.60 | 7.60 | - | 1,358 |
| Sep 30, 2025 | 7.50 | 7.68 | 7.50 | 7.60 | 7.60 | 0.53% | 684 |
| Sep 29, 2025 | 7.78 | 7.78 | 7.56 | 7.56 | 7.56 | -1.82% | 1,626 |
| Sep 26, 2025 | 7.72 | 7.78 | 7.42 | 7.70 | 7.70 | -2.04% | 1,471 |
| Sep 25, 2025 | 7.78 | 7.86 | 7.76 | 7.86 | 7.62 | 0.77% | 1,837 |
| Sep 24, 2025 | 7.82 | 7.82 | 7.78 | 7.80 | 7.56 | -1.02% | 1,783 |
| Sep 23, 2025 | 7.90 | 7.90 | 7.74 | 7.88 | 7.64 | -0.25% | 3,663 |
| Sep 22, 2025 | 7.84 | 7.90 | 7.72 | 7.90 | 7.66 | 1.02% | 2,224 |
| Sep 19, 2025 | 7.82 | 7.84 | 7.82 | 7.82 | 7.58 | - | 1,224 |
| Sep 18, 2025 | 7.72 | 7.82 | 7.72 | 7.82 | 7.58 | 1.30% | 1,142 |
| Sep 17, 2025 | 7.76 | 7.80 | 7.72 | 7.72 | 7.48 | -0.26% | 1,369 |
| Sep 16, 2025 | 7.88 | 7.88 | 7.74 | 7.74 | 7.50 | - | 1,001 |
| Sep 15, 2025 | 7.80 | 7.88 | 7.74 | 7.74 | 7.50 | -0.77% | 1,297 |
| Sep 12, 2025 | 7.80 | 7.86 | 7.80 | 7.80 | 7.56 | - | 1,771 |
| Sep 11, 2025 | 7.82 | 7.84 | 7.66 | 7.80 | 7.56 | -0.26% | 737 |
| Sep 10, 2025 | 7.72 | 7.82 | 7.66 | 7.82 | 7.58 | 1.30% | 3,781 |
| Sep 9, 2025 | 7.72 | 7.78 | 7.70 | 7.72 | 7.48 | -0.77% | 445 |
| Sep 8, 2025 | 7.80 | 7.80 | 7.70 | 7.78 | 7.54 | 1.83% | 4,878 |
| Sep 5, 2025 | 7.60 | 7.92 | 7.48 | 7.64 | 7.41 | -4.50% | 10,740 |
| Sep 4, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 7.76 | 5.26% | 4,460 |
| Sep 3, 2025 | 7.60 | 7.66 | 7.50 | 7.60 | 7.37 | 0.53% | 1,630 |
| Sep 2, 2025 | 7.64 | 7.64 | 7.46 | 7.56 | 7.33 | -1.05% | 3,035 |
| Sep 1, 2025 | 7.54 | 7.64 | 7.54 | 7.64 | 7.41 | -0.26% | 535 |
| Aug 29, 2025 | 7.64 | 7.72 | 7.54 | 7.66 | 7.43 | -0.26% | 634 |
| Aug 28, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.45 | -0.26% | 342 |
| Aug 27, 2025 | 7.50 | 7.72 | 7.50 | 7.70 | 7.46 | 2.67% | 2,742 |
| Aug 26, 2025 | 7.72 | 7.72 | 7.50 | 7.50 | 7.27 | -2.60% | 1,109 |
| Aug 25, 2025 | 7.56 | 7.72 | 7.44 | 7.70 | 7.46 | 1.85% | 5,532 |
| Aug 22, 2025 | 7.50 | 7.64 | 7.42 | 7.56 | 7.33 | 1.07% | 409 |
| Aug 21, 2025 | 7.72 | 7.76 | 7.18 | 7.48 | 7.25 | -3.11% | 19,584 |
| Aug 20, 2025 | 7.66 | 7.78 | 7.52 | 7.72 | 7.48 | 1.05% | 1,491 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.41 | -0.78% | 335 |
| Aug 18, 2025 | 7.52 | 7.76 | 7.52 | 7.70 | 7.46 | 1.32% | 4,232 |
| Aug 14, 2025 | 7.50 | 7.60 | 7.46 | 7.60 | 7.37 | 0.26% | 4,144 |
| Aug 13, 2025 | 7.58 | 7.58 | 7.46 | 7.58 | 7.35 | - | 1,125 |
| Aug 12, 2025 | 7.54 | 7.60 | 7.48 | 7.58 | 7.35 | 0.53% | 2,050 |
| Aug 11, 2025 | 7.54 | 7.56 | 7.40 | 7.54 | 7.31 | 0.27% | 1,138 |
| Aug 8, 2025 | 7.52 | 7.52 | 7.42 | 7.52 | 7.29 | - | 1,950 |
| Aug 7, 2025 | 7.50 | 7.54 | 7.38 | 7.52 | 7.29 | 2.45% | 655 |
| Aug 6, 2025 | 7.58 | 7.58 | 7.32 | 7.34 | 7.12 | -3.17% | 788 |
| Aug 5, 2025 | 7.54 | 7.58 | 7.40 | 7.58 | 7.35 | 0.53% | 1,503 |
| Aug 4, 2025 | 7.48 | 7.54 | 7.32 | 7.54 | 7.31 | 1.89% | 2,537 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.28 | 7.40 | 7.17 | - | 970 |