Inpro S.A. (WSE:INP)
Poland · Delayed Price · Currency is PLN 8.45
-0.15 (-1.74%)
At close: Feb 20, 2026
Inpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |