InventionMed S.A. (WSE:INM)
Poland · Delayed Price · Currency is PLN 0.1015
-0.0020 (-1.93%)
At close: Jul 24, 2026
InventionMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.93% | 81,054 |
| Jul 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.47% | 66,524 |
| Jul 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.39% | 76,629 |
| Jul 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 2.45% | 108,129 |
| Jul 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.39% | 30,690 |
| Jul 17, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17,463 |
| Jul 16, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.48% | 10,664 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.78% | 310,877 |
| Jul 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.93% | 223,444 |
| Jul 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.14% | 51,447 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 354,189 |
| Jul 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 2.28% | 219,042 |
| Jul 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 2,000 |
| Jul 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,021 |
| Jul 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.90% | 105,130 |
| Jul 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.45% | 87,183 |
| Jul 2, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.77% | 484,380 |
| Jul 1, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.19% | 219,737 |
| Jun 30, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 27,802 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.42% | 8,080 |
| Jun 26, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -1.85% | 10,874 |
| Jun 25, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 56,692 |
| Jun 24, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 110,147 |
| Jun 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 21,547 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 20,569 |
| Jun 19, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.92% | 78,591 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.33% | 21,845 |
| Jun 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.11% | 48,214 |
| Jun 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 3.30% | 122,757 |
| Jun 15, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.47% | 17,567 |
| Jun 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 1.44% | 59,147 |
| Jun 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.89% | 27,271 |
| Jun 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 8,601 |
| Jun 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.47% | 52,682 |
| Jun 8, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -0.94% | 25,058 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.91% | 24,537 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.28% | 249,752 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.33% | 52,031 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 67,770 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.35% | 151,081 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 65,801 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.45% | 78,399 |
| May 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.89% | 22,161 |
| May 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 66,398 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.88% | 39,145 |
| May 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 79,935 |
| May 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.44% | 25,195 |
| May 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.80% | 259,281 |
| May 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.89% | 968,161 |
| May 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.28% | 127,583 |