Inpro S.A. (WSE:INP)
Poland · Delayed Price · Currency is PLN 8.20
+0.15 (1.86%)
Oct 10, 2025, 3:06 PM CET
Inpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | 358 |
| Oct 9, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.23% | 2,556 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 2,727 |
| Oct 7, 2025 | 8.15 | 8.20 | 7.90 | 8.15 | 8.15 | - | 1,109 |
| Oct 6, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 3,003 |
| Oct 3, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 4,059 |
| Oct 2, 2025 | 8.15 | 8.15 | 7.90 | 7.95 | 7.95 | -1.24% | 1,659 |
| Oct 1, 2025 | 8.10 | 8.10 | 7.80 | 8.05 | 8.05 | -0.62% | 4,684 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 817 |
| Sep 29, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | 2,929 |
| Sep 26, 2025 | 8.10 | 8.15 | 7.85 | 8.15 | 8.15 | 4.49% | 2,662 |
| Sep 25, 2025 | 8.05 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 3,514 |
| Sep 24, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | - | 13,650 |
| Sep 23, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 996 |
| Sep 22, 2025 | 7.90 | 8.00 | 7.70 | 7.90 | 7.90 | 1.94% | 4,058 |
| Sep 19, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 1,708 |
| Sep 18, 2025 | 7.90 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 7,930 |
| Sep 17, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 7,533 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.45 | 7.60 | 7.60 | -0.65% | 2,148 |
| Sep 15, 2025 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 5.52% | 6,762 |
| Sep 12, 2025 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | -0.68% | 191 |
| Sep 11, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | - | 12 |
| Sep 10, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | 596 |
| Sep 9, 2025 | 7.35 | 7.35 | 7.05 | 7.35 | 7.35 | - | 490 |
| Sep 8, 2025 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 433 |
| Sep 5, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 1,084 |
| Sep 4, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 142 |
| Sep 3, 2025 | 7.15 | 7.15 | 6.75 | 7.15 | 7.15 | - | 3,334 |
| Sep 2, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 748 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 5 |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 2 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 255 |
| Aug 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 2 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 10 |
| Aug 25, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 589 |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 10 |
| Aug 21, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | - | 677 |
| Aug 20, 2025 | 7.05 | 7.10 | 6.80 | 7.10 | 7.10 | 0.71% | 2,067 |
| Aug 19, 2025 | 7.10 | 7.10 | 6.90 | 7.05 | 7.05 | -0.70% | 54 |
| Aug 18, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 96 |
| Aug 14, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | - | 919 |
| Aug 13, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 26 |
| Aug 12, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | -0.70% | 90 |
| Aug 11, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 1,603 |
| Aug 8, 2025 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | -1.41% | 457 |
| Aug 7, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | - | 1,245 |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 101 |
| Aug 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2,000 |
| Aug 1, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3.57% | 1,512 |