Inpro S.A. (WSE:INP)
Poland · Delayed Price · Currency is PLN 7.95
+0.35 (4.61%)
Apr 2, 2026, 9:36 AM CET
Inpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | - | 4.61% | 12 |
| Apr 1, 2026 | 7.95 | 7.95 | 7.60 | 7.60 | 7.60 | -1.30% | 644 |
| Mar 31, 2026 | 7.70 | 7.70 | 7.60 | 7.70 | 7.70 | - | 862 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.65 | 7.70 | 7.70 | -0.65% | 878 |
| Mar 27, 2026 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -1.90% | 1,282 |
| Mar 26, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -0.63% | 466 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 176 |
| Mar 24, 2026 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -1.24% | 393 |
| Mar 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 783 |
| Mar 20, 2026 | 8.15 | 8.20 | 8.05 | 8.15 | 8.15 | - | 236 |
| Mar 19, 2026 | 8.15 | 8.15 | 8.05 | 8.15 | 8.15 | - | 105 |
| Mar 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2 |
| Mar 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 202 |
| Mar 16, 2026 | 7.90 | 8.15 | 7.90 | 8.15 | 8.15 | 1.88% | 205 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 0.63% | 2,386 |
| Mar 12, 2026 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | - | 8 |
| Mar 11, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | -1.24% | 419 |
| Mar 10, 2026 | 8.20 | 8.20 | 7.95 | 8.05 | 8.05 | -1.83% | 2,738 |
| Mar 9, 2026 | 8.30 | 8.30 | 8.20 | 8.20 | 8.20 | -1.80% | 74 |
| Mar 6, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | - | 11 |
| Mar 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 431 |
| Mar 4, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.60% | 287 |
| Mar 3, 2026 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 2.44% | 58 |
| Mar 2, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -0.61% | 1,220 |
| Feb 27, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | - | 116 |
| Feb 26, 2026 | 8.30 | 8.55 | 8.15 | 8.25 | 8.25 | 4.43% | 1,210 |
| Feb 25, 2026 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -1.86% | 5,362 |
| Feb 24, 2026 | 8.60 | 8.60 | 8.05 | 8.05 | 8.05 | -3.59% | 3,459 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.15 | 8.35 | 8.35 | -1.18% | 5,901 |
| Feb 20, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.74% | 1,093 |
| Feb 19, 2026 | 8.55 | 8.75 | 8.55 | 8.60 | 8.60 | -2.27% | 756 |
| Feb 18, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 2 |
| Feb 17, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | -0.57% | 1,218 |
| Feb 16, 2026 | 8.80 | 8.80 | 8.70 | 8.80 | 8.80 | - | 1,540 |
| Feb 13, 2026 | 8.80 | 8.80 | 8.45 | 8.80 | 8.80 | 1.15% | 397 |
| Feb 12, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | 0.58% | 302 |
| Feb 11, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -1.14% | 232 |
| Feb 10, 2026 | 8.95 | 8.95 | 8.55 | 8.75 | 8.75 | 2.34% | 1,002 |
| Feb 9, 2026 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | -1.16% | 11,809 |
| Feb 6, 2026 | 9.05 | 9.05 | 8.65 | 8.65 | 8.65 | -0.57% | 1,009 |
| Feb 5, 2026 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -0.57% | 445 |
| Feb 4, 2026 | 9.05 | 9.05 | 8.65 | 8.75 | 8.75 | -3.31% | 3,090 |
| Feb 3, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 4.02% | 815 |
| Feb 2, 2026 | 8.90 | 9.00 | 8.70 | 8.70 | 8.70 | - | 1,596 |
| Jan 30, 2026 | 8.80 | 8.80 | 8.65 | 8.70 | 8.70 | -0.57% | 2,245 |
| Jan 29, 2026 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | - | 750 |
| Jan 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | 117 |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 212 |
| Jan 26, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | 22 |
| Jan 23, 2026 | 8.70 | 8.75 | 8.60 | 8.75 | 8.75 | 1.16% | 3,149 |