Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 8.48
+0.06 (0.71%)
Sep 4, 2026, 5:00 PM CET
Introl Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.38 | 8.50 | 8.34 | 8.48 | 8.48 | 0.71% | 3,622 |
| Sep 3, 2026 | 8.50 | 8.50 | 8.18 | 8.42 | 8.42 | -0.71% | 5,492 |
| Sep 2, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | -0.24% | 200 |
| Sep 1, 2026 | 8.36 | 8.50 | 8.30 | 8.50 | 8.50 | 1.67% | 6,834 |
| Aug 31, 2026 | 8.36 | 8.36 | 8.16 | 8.36 | 8.36 | - | 5,111 |
| Aug 28, 2026 | 8.24 | 8.36 | 8.10 | 8.36 | 8.36 | 0.48% | 2,731 |
| Aug 27, 2026 | 8.42 | 8.42 | 8.22 | 8.32 | 8.32 | -1.19% | 976 |
| Aug 26, 2026 | 8.42 | 8.44 | 8.30 | 8.42 | 8.42 | 0.24% | 441 |
| Aug 25, 2026 | 8.42 | 8.42 | 8.28 | 8.40 | 8.40 | -0.24% | 77 |
| Aug 24, 2026 | 8.38 | 8.42 | 8.30 | 8.42 | 8.42 | 0.72% | 1,958 |
| Aug 21, 2026 | 8.38 | 8.38 | 8.22 | 8.36 | 8.36 | - | 615 |
| Aug 20, 2026 | 8.34 | 8.36 | 8.18 | 8.36 | 8.36 | 0.24% | 7,294 |
| Aug 19, 2026 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | 1.21% | 3,822 |
| Aug 18, 2026 | 8.32 | 8.40 | 8.12 | 8.24 | 8.24 | -2.14% | 10,734 |
| Aug 17, 2026 | 8.34 | 8.42 | 8.32 | 8.42 | 8.42 | 0.96% | 6,390 |
| Aug 14, 2026 | 8.36 | 8.36 | 8.32 | 8.34 | 8.34 | -0.24% | 1,524 |
| Aug 13, 2026 | 8.32 | 8.38 | 8.32 | 8.36 | 8.36 | -0.71% | 701 |
| Aug 12, 2026 | 8.40 | 8.48 | 8.32 | 8.42 | 8.42 | -0.47% | 11,566 |
| Aug 11, 2026 | 8.28 | 8.46 | 8.12 | 8.46 | 8.46 | 2.17% | 11,581 |
| Aug 10, 2026 | 7.88 | 8.40 | 7.54 | 8.28 | 8.28 | 6.43% | 29,344 |
| Aug 7, 2026 | 7.80 | 7.90 | 7.66 | 7.78 | 7.78 | 1.04% | 10,507 |
| Aug 6, 2026 | 7.56 | 7.74 | 7.52 | 7.70 | 7.70 | -0.26% | 3,283 |
| Aug 5, 2026 | 7.64 | 7.72 | 7.48 | 7.72 | 7.72 | 1.05% | 7,362 |
| Aug 4, 2026 | 7.58 | 7.64 | 7.50 | 7.64 | 7.64 | 0.53% | 2,230 |
| Aug 3, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | -0.78% | 1,103 |
| Jul 31, 2026 | 7.58 | 7.66 | 7.58 | 7.66 | 7.66 | 0.79% | 525 |
| Jul 30, 2026 | 7.64 | 7.64 | 7.58 | 7.60 | 7.60 | - | 669 |
| Jul 29, 2026 | 7.70 | 7.70 | 7.58 | 7.60 | 7.60 | -1.30% | 768 |
| Jul 28, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 2,245 |
| Jul 27, 2026 | 7.70 | 7.70 | 7.56 | 7.70 | 7.70 | - | 1,063 |
| Jul 24, 2026 | 7.74 | 7.74 | 7.60 | 7.70 | 7.70 | - | 3,030 |
| Jul 23, 2026 | 7.78 | 7.78 | 7.64 | 7.70 | 7.70 | -0.26% | 854 |
| Jul 22, 2026 | 7.70 | 7.78 | 7.70 | 7.72 | 7.72 | -0.77% | 89 |
| Jul 21, 2026 | 7.80 | 7.82 | 7.70 | 7.78 | 7.78 | -0.26% | 316 |
| Jul 20, 2026 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | -0.51% | 2,840 |
| Jul 17, 2026 | 7.78 | 7.86 | 7.70 | 7.84 | 7.84 | -0.25% | 573 |
| Jul 16, 2026 | 7.86 | 7.88 | 7.70 | 7.86 | 7.86 | -0.25% | 384 |
| Jul 15, 2026 | 7.90 | 7.90 | 7.76 | 7.88 | 7.88 | -0.25% | 69 |
| Jul 14, 2026 | 7.86 | 7.90 | 7.76 | 7.90 | 7.90 | -0.25% | 779 |
| Jul 13, 2026 | 7.86 | 7.94 | 7.60 | 7.92 | 7.92 | 0.76% | 2,437 |
| Jul 10, 2026 | 7.86 | 7.86 | 7.72 | 7.86 | 7.86 | 0.77% | 373 |
| Jul 9, 2026 | 7.80 | 7.80 | 7.76 | 7.80 | 7.80 | - | 297 |
| Jul 8, 2026 | 7.88 | 7.88 | 7.72 | 7.80 | 7.80 | -1.02% | 585 |
| Jul 7, 2026 | 7.90 | 7.94 | 7.80 | 7.88 | 7.88 | - | 2,534 |
| Jul 6, 2026 | 7.72 | 7.88 | 7.66 | 7.88 | 7.88 | 2.07% | 2,621 |
| Jul 3, 2026 | 7.72 | 7.74 | 7.56 | 7.72 | 7.72 | -0.26% | 2,321 |
| Jul 2, 2026 | 7.72 | 7.86 | 7.30 | 7.74 | 7.74 | -1.53% | 5,329 |
| Jul 1, 2026 | 7.72 | 7.88 | 7.60 | 7.86 | 7.86 | 1.81% | 3,045 |
| Jun 30, 2026 | 7.76 | 7.78 | 7.70 | 7.72 | 7.72 | -0.52% | 1,760 |
| Jun 29, 2026 | 7.90 | 7.90 | 7.56 | 7.76 | 7.76 | 0.78% | 4,858 |