Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 7.80
0.00 (0.00%)
Sep 12, 2025, 4:40 PM CET
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.80 | 7.86 | 7.80 | 7.80 | 7.80 | - | 1,771 |
| Sep 11, 2025 | 7.82 | 7.84 | 7.66 | 7.80 | 7.80 | -0.26% | 737 |
| Sep 10, 2025 | 7.72 | 7.82 | 7.66 | 7.82 | 7.82 | 1.30% | 3,781 |
| Sep 9, 2025 | 7.72 | 7.78 | 7.70 | 7.72 | 7.72 | -0.77% | 445 |
| Sep 8, 2025 | 7.80 | 7.80 | 7.70 | 7.78 | 7.78 | 1.83% | 4,878 |
| Sep 5, 2025 | 7.60 | 7.92 | 7.48 | 7.64 | 7.64 | -4.50% | 10,740 |
| Sep 4, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 5.26% | 4,460 |
| Sep 3, 2025 | 7.60 | 7.66 | 7.50 | 7.60 | 7.60 | 0.53% | 1,630 |
| Sep 2, 2025 | 7.64 | 7.64 | 7.46 | 7.56 | 7.56 | -1.05% | 3,035 |
| Sep 1, 2025 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | -0.26% | 535 |
| Aug 29, 2025 | 7.64 | 7.72 | 7.54 | 7.66 | 7.66 | -0.26% | 634 |
| Aug 28, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.68 | -0.26% | 342 |
| Aug 27, 2025 | 7.50 | 7.72 | 7.50 | 7.70 | 7.70 | 2.67% | 2,742 |
| Aug 26, 2025 | 7.72 | 7.72 | 7.50 | 7.50 | 7.50 | -2.60% | 1,109 |
| Aug 25, 2025 | 7.56 | 7.72 | 7.44 | 7.70 | 7.70 | 1.85% | 5,532 |
| Aug 22, 2025 | 7.50 | 7.64 | 7.42 | 7.56 | 7.56 | 1.07% | 409 |
| Aug 21, 2025 | 7.72 | 7.76 | 7.18 | 7.48 | 7.48 | -3.11% | 19,584 |
| Aug 20, 2025 | 7.66 | 7.78 | 7.52 | 7.72 | 7.72 | 1.05% | 1,491 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.64 | -0.78% | 335 |
| Aug 18, 2025 | 7.52 | 7.76 | 7.52 | 7.70 | 7.70 | 1.32% | 4,232 |
| Aug 14, 2025 | 7.50 | 7.60 | 7.46 | 7.60 | 7.60 | 0.26% | 4,144 |
| Aug 13, 2025 | 7.58 | 7.58 | 7.46 | 7.58 | 7.58 | - | 1,125 |
| Aug 12, 2025 | 7.54 | 7.60 | 7.48 | 7.58 | 7.58 | 0.53% | 2,050 |
| Aug 11, 2025 | 7.54 | 7.56 | 7.40 | 7.54 | 7.54 | 0.27% | 1,138 |
| Aug 8, 2025 | 7.52 | 7.52 | 7.42 | 7.52 | 7.52 | - | 1,950 |
| Aug 7, 2025 | 7.50 | 7.54 | 7.38 | 7.52 | 7.52 | 2.45% | 655 |
| Aug 6, 2025 | 7.58 | 7.58 | 7.32 | 7.34 | 7.34 | -3.17% | 788 |
| Aug 5, 2025 | 7.54 | 7.58 | 7.40 | 7.58 | 7.58 | 0.53% | 1,503 |
| Aug 4, 2025 | 7.48 | 7.54 | 7.32 | 7.54 | 7.54 | 1.89% | 2,537 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.28 | 7.40 | 7.40 | - | 970 |
| Jul 31, 2025 | 7.48 | 7.54 | 7.32 | 7.40 | 7.40 | -1.07% | 2,273 |
| Jul 30, 2025 | 7.54 | 7.54 | 7.42 | 7.48 | 7.48 | - | 1,230 |
| Jul 29, 2025 | 7.24 | 7.64 | 7.22 | 7.48 | 7.48 | 3.31% | 2,896 |
| Jul 28, 2025 | 7.30 | 7.40 | 7.22 | 7.24 | 7.24 | -0.55% | 4,211 |
| Jul 25, 2025 | 7.00 | 7.34 | 7.00 | 7.28 | 7.28 | 2.54% | 3,484 |
| Jul 24, 2025 | 7.08 | 7.10 | 6.98 | 7.10 | 7.10 | 1.72% | 1,031 |
| Jul 23, 2025 | 7.02 | 7.14 | 6.96 | 6.98 | 6.98 | -0.29% | 2,666 |
| Jul 22, 2025 | 6.94 | 7.04 | 6.92 | 7.00 | 7.00 | 0.86% | 3,912 |
| Jul 21, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 0.58% | 2,667 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | 0.29% | 8,495 |
| Jul 17, 2025 | 6.90 | 6.96 | 6.86 | 6.88 | 6.88 | -0.29% | 5,015 |
| Jul 16, 2025 | 6.92 | 6.98 | 6.84 | 6.90 | 6.90 | - | 5,251 |
| Jul 15, 2025 | 6.98 | 6.98 | 6.82 | 6.90 | 6.90 | -1.15% | 5,034 |
| Jul 14, 2025 | 6.98 | 6.98 | 6.90 | 6.98 | 6.98 | 0.29% | 3,130 |
| Jul 11, 2025 | 6.98 | 7.06 | 6.58 | 6.96 | 6.96 | -1.14% | 14,269 |
| Jul 10, 2025 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 0.86% | 5,105 |
| Jul 9, 2025 | 7.06 | 7.06 | 6.84 | 6.98 | 6.98 | -0.29% | 1,613 |
| Jul 8, 2025 | 6.96 | 7.00 | 6.88 | 7.00 | 7.00 | - | 2,210 |
| Jul 7, 2025 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | -0.85% | 4,512 |
| Jul 4, 2025 | 7.00 | 7.06 | 6.98 | 7.06 | 7.06 | 0.57% | 1,284 |