Inpro S.A. (WSE:INP)
Poland · Delayed Price · Currency is PLN 8.70
-0.05 (-0.57%)
At close: Jan 30, 2026
Inpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 8.70 | 8.70 | 8.55 | 8.65 | 8.65 | -0.57% | 1,278 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 145 |
| Jan 20, 2026 | 8.70 | 8.70 | 8.55 | 8.70 | 8.70 | 1.75% | 92 |
| Jan 19, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -1.72% | 656 |
| Jan 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 1,013 |
| Jan 15, 2026 | 8.75 | 8.75 | 8.65 | 8.70 | 8.70 | - | 1,913 |
| Jan 14, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -0.57% | 492 |
| Jan 13, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | 1,617 |
| Jan 12, 2026 | 8.65 | 8.80 | 8.50 | 8.70 | 8.70 | - | 3,501 |
| Jan 9, 2026 | 8.85 | 8.85 | 8.40 | 8.70 | 8.70 | 0.58% | 4,202 |
| Jan 8, 2026 | 8.60 | 8.90 | 8.60 | 8.65 | 8.65 | 0.58% | 3,689 |
| Jan 7, 2026 | 8.95 | 8.95 | 8.20 | 8.60 | 8.60 | -3.91% | 4,700 |
| Jan 5, 2026 | 9.50 | 9.50 | 8.75 | 8.95 | 8.95 | 2.87% | 4,344 |
| Jan 2, 2026 | 8.35 | 8.70 | 8.35 | 8.70 | 8.70 | 1.75% | 225 |
| Dec 30, 2025 | 8.70 | 8.70 | 8.50 | 8.55 | 8.55 | -1.72% | 1,941 |
| Dec 29, 2025 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 1.75% | 1,036 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.35 | 8.55 | 8.55 | -0.58% | 1,064 |
| Dec 22, 2025 | 8.70 | 8.70 | 8.30 | 8.60 | 8.60 | -1.15% | 192 |
| Dec 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 526 |
| Dec 18, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 40 |
| Dec 17, 2025 | 8.70 | 8.70 | 8.45 | 8.65 | 8.65 | - | 1,120 |
| Dec 16, 2025 | 8.70 | 8.70 | 8.55 | 8.65 | 8.65 | -1.14% | 3,242 |
| Dec 15, 2025 | 8.75 | 8.75 | 8.50 | 8.75 | 8.75 | 0.57% | 13,404 |
| Dec 12, 2025 | 8.70 | 8.80 | 8.60 | 8.70 | 8.70 | - | 4,296 |
| Dec 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | 739 |
| Dec 10, 2025 | 8.70 | 8.70 | 8.45 | 8.65 | 8.65 | -0.57% | 801 |
| Dec 9, 2025 | 8.70 | 8.70 | 8.50 | 8.70 | 8.70 | - | 4,909 |
| Dec 8, 2025 | 8.65 | 8.85 | 8.50 | 8.70 | 8.70 | 2.35% | 8,320 |
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 109 |
| Dec 4, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 3.66% | 3,382 |
| Dec 3, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 252 |
| Dec 2, 2025 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 1,010 |
| Dec 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 233 |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2 |
| Nov 27, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 51 |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 2 |
| Nov 25, 2025 | 8.10 | 8.10 | 7.85 | 8.05 | 8.05 | -0.62% | 403 |
| Nov 24, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | -1.22% | 10,521 |
| Nov 21, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 2,068 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 215 |
| Nov 19, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 4,639 |
| Nov 18, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 383 |
| Nov 17, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 1.24% | 1,042 |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 416 |