Introl S.A. (WSE:INL)
Poland · Delayed Price · Currency is PLN 7.32
+0.02 (0.27%)
Apr 16, 2026, 4:49 PM CET
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.32 | 7.34 | 7.16 | 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 |
| Mar 6, 2026 | 8.18 | 8.20 | 8.00 | 8.18 | 8.18 | 0.25% | 879 |
| 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 |