Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 7.18
-0.04 (-0.55%)
May 21, 2026, 9:22 AM CET
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7.14 | 7.24 | 7.14 | 7.22 | 7.22 | 1.40% | 2,864 |
| May 19, 2026 | 7.14 | 7.20 | 7.12 | 7.12 | 7.12 | -1.39% | 177 |
| May 18, 2026 | 7.10 | 7.26 | 7.10 | 7.22 | 7.22 | -0.55% | 895 |
| May 15, 2026 | 7.24 | 7.34 | 7.10 | 7.26 | 7.26 | -1.09% | 3,521 |
| May 14, 2026 | 7.18 | 7.34 | 7.18 | 7.34 | 7.34 | 1.66% | 119 |
| May 13, 2026 | 7.24 | 7.38 | 7.18 | 7.22 | 7.22 | -2.17% | 4,295 |
| May 12, 2026 | 7.38 | 7.46 | 7.20 | 7.38 | 7.38 | -0.54% | 6,339 |
| May 11, 2026 | 7.48 | 7.62 | 7.42 | 7.42 | 7.42 | -2.88% | 1,497 |
| May 8, 2026 | 7.62 | 7.64 | 7.48 | 7.64 | 7.64 | 0.26% | 136 |
| May 7, 2026 | 7.48 | 7.62 | 7.48 | 7.62 | 7.62 | -0.26% | 330 |
| May 6, 2026 | 7.46 | 7.64 | 7.44 | 7.64 | 7.64 | 0.79% | 894 |
| May 5, 2026 | 7.58 | 7.70 | 7.44 | 7.58 | 7.58 | 0.26% | 2,855 |
| May 4, 2026 | 7.64 | 7.66 | 7.52 | 7.56 | 7.56 | -1.05% | 1,009 |
| Apr 30, 2026 | 7.46 | 7.66 | 7.44 | 7.64 | 7.64 | -0.52% | 1,243 |
| Apr 29, 2026 | 7.50 | 7.70 | 7.46 | 7.68 | 7.68 | 0.52% | 2,343 |
| Apr 28, 2026 | 7.62 | 7.74 | 7.48 | 7.64 | 7.64 | -0.26% | 2,146 |
| Apr 27, 2026 | 7.72 | 7.78 | 7.52 | 7.66 | 7.66 | -0.26% | 1,467 |
| Apr 24, 2026 | 7.58 | 7.74 | 7.48 | 7.68 | 7.68 | 1.32% | 1,908 |
| Apr 23, 2026 | 7.70 | 7.76 | 7.52 | 7.58 | 7.58 | -2.07% | 2,147 |
| Apr 22, 2026 | 7.50 | 7.74 | 7.50 | 7.74 | 7.74 | 0.78% | 2,340 |
| Apr 21, 2026 | 7.54 | 7.68 | 7.46 | 7.68 | 7.68 | 1.86% | 3,303 |
| Apr 20, 2026 | 7.28 | 7.60 | 7.28 | 7.54 | 7.54 | 4.14% | 13,749 |
| Apr 17, 2026 | 7.16 | 7.30 | 7.14 | 7.24 | 7.24 | -1.09% | 2,655 |
| Apr 16, 2026 | 7.32 | 7.34 | 7.16 | 7.32 | 7.32 | 0.27% | 1,966 |
| Apr 15, 2026 | 7.24 | 7.30 | 7.08 | 7.30 | 7.30 | 1.67% | 5,709 |
| Apr 14, 2026 | 7.08 | 7.20 | 7.08 | 7.18 | 7.18 | 1.13% | 5,053 |
| Apr 13, 2026 | 7.22 | 7.24 | 7.00 | 7.10 | 7.10 | -1.66% | 4,285 |
| Apr 10, 2026 | 7.10 | 7.28 | 7.10 | 7.22 | 7.22 | 3.44% | 3,402 |
| Apr 9, 2026 | 7.30 | 7.36 | 6.98 | 6.98 | 6.98 | -5.16% | 7,750 |
| Apr 8, 2026 | 7.28 | 7.36 | 7.18 | 7.36 | 7.36 | 3.08% | 2,440 |
| Apr 7, 2026 | 7.20 | 7.32 | 7.08 | 7.14 | 7.14 | -0.83% | 2,532 |
| Apr 2, 2026 | 7.38 | 7.40 | 7.18 | 7.20 | 7.20 | -2.17% | 4,389 |
| Apr 1, 2026 | 7.60 | 7.60 | 7.00 | 7.36 | 7.36 | -1.34% | 8,352 |
| Mar 31, 2026 | 7.42 | 7.64 | 7.42 | 7.46 | 7.46 | -1.84% | 823 |
| Mar 30, 2026 | 7.64 | 7.64 | 7.42 | 7.60 | 7.60 | -0.52% | 361 |
| Mar 27, 2026 | 7.54 | 7.66 | 7.46 | 7.64 | 7.64 | 1.33% | 1,255 |
| Mar 26, 2026 | 7.80 | 7.80 | 7.46 | 7.54 | 7.54 | -3.58% | 3,422 |
| Mar 25, 2026 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 1.03% | 1,369 |
| Mar 24, 2026 | 7.78 | 7.78 | 7.58 | 7.74 | 7.74 | -0.51% | 488 |
| Mar 23, 2026 | 7.72 | 7.88 | 7.60 | 7.78 | 7.78 | -1.27% | 2,019 |
| Mar 20, 2026 | 7.88 | 7.88 | 7.68 | 7.88 | 7.88 | 2.60% | 637 |
| Mar 19, 2026 | 7.88 | 7.96 | 7.64 | 7.68 | 7.68 | -2.54% | 2,469 |
| Mar 18, 2026 | 7.94 | 7.94 | 7.88 | 7.88 | 7.88 | -1.25% | 2,408 |
| Mar 17, 2026 | 7.92 | 8.10 | 7.86 | 7.98 | 7.98 | -1.24% | 2,977 |
| Mar 16, 2026 | 8.08 | 8.08 | 7.90 | 8.08 | 8.08 | - | 813 |
| Mar 13, 2026 | 8.10 | 8.10 | 7.88 | 8.08 | 8.08 | 2.28% | 1,498 |
| Mar 12, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -0.75% | 422 |
| Mar 11, 2026 | 8.04 | 8.16 | 7.90 | 7.96 | 7.96 | -0.50% | 2,561 |
| Mar 10, 2026 | 8.16 | 8.18 | 7.98 | 8.00 | 8.00 | -1.96% | 1,373 |
| Mar 9, 2026 | 8.18 | 8.18 | 7.98 | 8.16 | 8.16 | -0.24% | 3,070 |