InventionMed S.A. (WSE:INM)
Poland · Delayed Price · Currency is PLN 0.1255
-0.0115 (-8.39%)
At close: Nov 20, 2025
InventionMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.79% | 989,385 |
| Nov 20, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -8.39% | 1,249,452 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.36% | 75,604 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 176,538 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.55% | 216,682 |
| Nov 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.88% | 151,105 |
| Nov 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.36% | 25,524 |
| Nov 12, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.12% | 192,817 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.39% | 423,830 |
| Nov 7, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -1.37% | 53,711 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.04% | 67,932 |
| Nov 5, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.69% | 56,889 |
| Nov 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 1,165 |
| Nov 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | 44,757 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.03% | 35,816 |
| Oct 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 16,455 |
| Oct 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.34% | 45,817 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | 45,725 |
| Oct 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 1.39% | 33,852 |
| Oct 24, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.70% | 381,974 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.33% | 34,299 |
| Oct 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 55,434 |
| Oct 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 56,172 |
| Oct 20, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 124,672 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.67% | 43,366 |
| Oct 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.99% | 108,912 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.37% | 331,293 |
| Oct 14, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | 170,778 |
| Oct 13, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.21% | 372,257 |
| Oct 10, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.64% | 173,320 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 50,020 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.62% | 156,013 |
| Oct 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.65% | 186,413 |
| Oct 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.64% | 100,080 |
| Oct 3, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.32% | 313,069 |
| Oct 2, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.98% | 401,333 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.89% | 252,906 |
| Sep 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.89% | 124,679 |
| Sep 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 365,613 |
| Sep 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 79,394 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 166,601 |
| Sep 24, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.30% | 186,106 |
| Sep 23, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 2.18% | 475,864 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.22% | 485,299 |
| Sep 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.32% | 150,974 |
| Sep 18, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.32% | 208,069 |
| Sep 17, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.59% | 199,973 |
| Sep 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.94% | 296,279 |
| Sep 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 198,733 |
| Sep 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.58% | 86,222 |