Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 8.08
+0.24 (3.06%)
Dec 23, 2025, 4:43 PM CET
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.90 | 8.08 | 7.80 | 8.08 | 8.08 | 3.06% | 6,133 |
| Dec 22, 2025 | 7.56 | 7.84 | 7.34 | 7.84 | 7.84 | 3.70% | 10,306 |
| Dec 19, 2025 | 7.56 | 7.58 | 7.44 | 7.56 | 7.56 | - | 2,010 |
| Dec 18, 2025 | 7.48 | 7.56 | 7.44 | 7.56 | 7.56 | 1.34% | 3,756 |
| Dec 17, 2025 | 7.24 | 7.48 | 7.24 | 7.46 | 7.46 | 3.04% | 2,339 |
| Dec 16, 2025 | 7.38 | 7.42 | 7.22 | 7.24 | 7.24 | -2.43% | 3,203 |
| Dec 15, 2025 | 7.40 | 7.42 | 7.16 | 7.42 | 7.42 | - | 4,827 |
| Dec 12, 2025 | 7.06 | 7.42 | 7.02 | 7.42 | 7.42 | 5.70% | 6,964 |
| Dec 11, 2025 | 6.98 | 7.06 | 6.96 | 7.02 | 7.02 | 0.57% | 2,596 |
| Dec 10, 2025 | 6.98 | 7.00 | 6.88 | 6.98 | 6.98 | - | 1,465 |
| Dec 9, 2025 | 6.90 | 6.98 | 6.88 | 6.98 | 6.98 | 1.16% | 4,747 |
| Dec 8, 2025 | 6.88 | 6.98 | 6.86 | 6.90 | 6.90 | -1.15% | 3,109 |
| Dec 5, 2025 | 6.98 | 6.98 | 6.88 | 6.98 | 6.98 | - | 690 |
| Dec 4, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 0.87% | 5,520 |
| Dec 3, 2025 | 6.92 | 6.96 | 6.92 | 6.92 | 6.92 | -0.57% | 2,529 |
| Dec 2, 2025 | 6.96 | 6.96 | 6.92 | 6.96 | 6.96 | - | 2,266 |
| Dec 1, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | - | 5,009 |
| Nov 28, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | -0.29% | 1,009 |
| Nov 27, 2025 | 6.98 | 6.98 | 6.96 | 6.98 | 6.98 | - | 1,950 |
| Nov 26, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 2.05% | 1,415 |
| Nov 25, 2025 | 6.70 | 6.84 | 6.68 | 6.84 | 6.84 | 2.40% | 1,788 |
| Nov 24, 2025 | 6.74 | 6.86 | 6.68 | 6.68 | 6.68 | -2.62% | 1,382 |
| Nov 21, 2025 | 6.80 | 6.86 | 6.62 | 6.86 | 6.86 | 1.18% | 3,659 |
| Nov 20, 2025 | 6.74 | 6.78 | 6.70 | 6.78 | 6.78 | 0.59% | 935 |
| Nov 19, 2025 | 6.66 | 6.80 | 6.66 | 6.74 | 6.74 | 1.20% | 1,821 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.60 | 6.66 | 6.66 | -0.60% | 2,672 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.66 | 6.70 | 6.70 | -1.18% | 2,464 |
| Nov 14, 2025 | 6.88 | 6.88 | 6.70 | 6.78 | 6.78 | -1.45% | 2,506 |
| Nov 13, 2025 | 6.86 | 6.88 | 6.82 | 6.88 | 6.88 | 0.29% | 669 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | - | 3,239 |
| Nov 10, 2025 | 6.96 | 6.96 | 6.70 | 6.86 | 6.86 | -0.58% | 11,099 |
| Nov 7, 2025 | 6.88 | 6.96 | 6.72 | 6.90 | 6.90 | -0.58% | 5,047 |
| Nov 6, 2025 | 6.94 | 6.96 | 6.88 | 6.94 | 6.94 | -0.29% | 925 |
| Nov 5, 2025 | 6.86 | 6.98 | 6.86 | 6.96 | 6.96 | -0.29% | 654 |
| Nov 4, 2025 | 6.98 | 7.00 | 6.88 | 6.98 | 6.98 | 1.16% | 799 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | - | 893 |
| Oct 31, 2025 | 6.90 | 7.00 | 6.78 | 6.90 | 6.90 | -0.29% | 5,395 |
| Oct 30, 2025 | 6.96 | 7.00 | 6.90 | 6.92 | 6.92 | -1.14% | 6,627 |
| Oct 29, 2025 | 7.08 | 7.08 | 6.96 | 7.00 | 7.00 | -2.51% | 2,955 |
| Oct 28, 2025 | 7.26 | 7.26 | 7.00 | 7.18 | 7.18 | - | 11,922 |
| Oct 27, 2025 | 7.20 | 7.28 | 7.18 | 7.18 | 7.18 | -1.37% | 760 |
| Oct 24, 2025 | 7.30 | 7.30 | 7.12 | 7.28 | 7.28 | -0.27% | 678 |
| Oct 23, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.27% | 384 |
| Oct 22, 2025 | 7.18 | 7.28 | 7.14 | 7.28 | 7.28 | 0.28% | 322 |
| Oct 21, 2025 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | -0.82% | 2,887 |
| Oct 20, 2025 | 7.34 | 7.34 | 7.30 | 7.32 | 7.32 | 0.27% | 29 |
| Oct 17, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | -0.27% | 62 |
| Oct 16, 2025 | 7.22 | 7.34 | 7.20 | 7.32 | 7.32 | 1.39% | 445 |
| Oct 15, 2025 | 7.36 | 7.36 | 7.14 | 7.22 | 7.22 | -1.90% | 2,495 |
| Oct 14, 2025 | 7.42 | 7.42 | 7.16 | 7.36 | 7.36 | -0.81% | 1,217 |