Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 8.16
+0.14 (1.75%)
Mar 5, 2026, 4:12 PM CET
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.02 | 8.16 | 8.02 | 8.16 | 8.16 | 1.75% | 811 |
| Mar 4, 2026 | 7.90 | 8.02 | 7.90 | 8.02 | 8.02 | -0.50% | 1,257 |
| Mar 3, 2026 | 8.02 | 8.10 | 7.96 | 8.06 | 8.06 | -0.49% | 2,283 |
| Mar 2, 2026 | 8.14 | 8.36 | 7.98 | 8.10 | 8.10 | -3.34% | 1,232 |
| Feb 27, 2026 | 8.36 | 8.38 | 8.14 | 8.38 | 8.38 | 0.24% | 1,828 |
| Feb 26, 2026 | 8.14 | 8.40 | 8.14 | 8.36 | 8.36 | 0.72% | 1,044 |
| Feb 25, 2026 | 8.36 | 8.44 | 8.20 | 8.30 | 8.30 | -0.72% | 2,139 |
| Feb 24, 2026 | 8.20 | 8.36 | 8.10 | 8.36 | 8.36 | 0.97% | 4,919 |
| Feb 23, 2026 | 7.90 | 8.30 | 7.84 | 8.28 | 8.28 | 4.55% | 8,688 |
| Feb 20, 2026 | 7.94 | 7.98 | 7.92 | 7.92 | 7.92 | -0.50% | 680 |
| Feb 19, 2026 | 7.94 | 8.02 | 7.86 | 7.96 | 7.96 | -0.50% | 1,210 |
| Feb 18, 2026 | 7.94 | 8.00 | 7.84 | 8.00 | 8.00 | 0.76% | 2,106 |
| Feb 17, 2026 | 7.92 | 7.96 | 7.90 | 7.94 | 7.94 | 0.25% | 1,541 |
| Feb 16, 2026 | 7.92 | 7.92 | 7.88 | 7.92 | 7.92 | - | 652 |
| Feb 13, 2026 | 7.88 | 7.92 | 7.80 | 7.92 | 7.92 | 0.51% | 1,071 |
| Feb 12, 2026 | 7.94 | 7.98 | 7.80 | 7.88 | 7.88 | -0.76% | 2,393 |
| Feb 11, 2026 | 7.82 | 7.94 | 7.66 | 7.94 | 7.94 | 1.79% | 1,035 |
| Feb 10, 2026 | 7.88 | 7.92 | 7.48 | 7.80 | 7.80 | -1.02% | 10,046 |
| Feb 9, 2026 | 7.80 | 8.00 | 7.80 | 7.88 | 7.88 | - | 3,527 |
| Feb 6, 2026 | 7.78 | 7.90 | 7.78 | 7.88 | 7.88 | 1.29% | 337 |
| Feb 5, 2026 | 8.00 | 8.02 | 7.62 | 7.78 | 7.78 | -2.75% | 8,825 |
| Feb 4, 2026 | 8.00 | 8.04 | 7.88 | 8.00 | 8.00 | 1.27% | 5,340 |
| Feb 3, 2026 | 8.06 | 8.06 | 7.90 | 7.90 | 7.90 | -2.23% | 2,660 |
| Feb 2, 2026 | 8.00 | 8.10 | 7.88 | 8.08 | 8.08 | 1.00% | 2,167 |
| Jan 30, 2026 | 8.00 | 8.00 | 7.86 | 8.00 | 8.00 | -1.48% | 3,344 |
| Jan 29, 2026 | 7.96 | 8.14 | 7.84 | 8.12 | 8.12 | 1.75% | 4,706 |
| Jan 28, 2026 | 7.80 | 8.00 | 7.80 | 7.98 | 7.98 | 2.57% | 2,644 |
| Jan 27, 2026 | 7.76 | 8.00 | 7.76 | 7.78 | 7.78 | -2.75% | 2,731 |
| Jan 26, 2026 | 8.06 | 8.06 | 7.80 | 8.00 | 8.00 | -1.48% | 1,986 |
| Jan 23, 2026 | 8.16 | 8.20 | 8.02 | 8.12 | 8.12 | -0.49% | 1,067 |
| 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 |