Inpro S.A. (WSE:INP)
Poland · Delayed Price · Currency is PLN 7.25
+0.15 (2.11%)
Sep 25, 2026, 9:00 AM CET
Inpro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.10 | 7.25 | 7.10 | 7.10 | 7.10 | -0.70% | 1,701 |
| Sep 23, 2026 | 7.15 | 7.15 | 7.10 | 7.15 | 7.15 | - | 762 |
| Sep 22, 2026 | 7.35 | 7.35 | 7.15 | 7.15 | 7.15 | -3.38% | 784 |
| Sep 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | 5 |
| Sep 18, 2026 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -2.70% | 281 |
| Sep 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 2 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -3.31% | 722 |
| Sep 15, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 0.67% | 767 |
| Sep 14, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 902 |
| Sep 11, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2.05% | 526 |
| Sep 10, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 1,095 |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 10 |
| Sep 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 12 |
| Sep 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | 96 |
| Sep 4, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | -2.74% | 62 |
| Sep 3, 2026 | 7.45 | 7.45 | 7.15 | 7.30 | 7.30 | -2.01% | 1,221 |
| Sep 2, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | 102 |
| Sep 1, 2026 | 7.40 | 7.50 | 7.15 | 7.50 | 7.50 | 1.35% | 3,735 |
| Aug 31, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | -1.99% | 2,372 |
| Aug 28, 2026 | 7.55 | 7.55 | 7.30 | 7.55 | 7.55 | - | 482 |
| Aug 27, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 965 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 2 |
| Aug 25, 2026 | 7.70 | 7.70 | 7.45 | 7.60 | 7.60 | - | 4,287 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | 268 |
| Aug 21, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1.33% | 2,262 |
| Aug 20, 2026 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | - | 353 |
| Aug 19, 2026 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | -1.96% | 143 |
| Aug 18, 2026 | 7.65 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | 339 |
| Aug 17, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | - | 590 |
| Aug 14, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | - | 312 |
| Aug 13, 2026 | 7.50 | 7.70 | 7.50 | 7.55 | 7.55 | 0.67% | 3,872 |
| Aug 12, 2026 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | 292 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 173 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -0.67% | 21 |
| Aug 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | 39 |
| Aug 6, 2026 | 7.45 | 7.50 | 7.40 | 7.40 | 7.40 | - | 3,731 |
| Aug 5, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | 144 |
| Aug 4, 2026 | 7.40 | 7.50 | 7.35 | 7.45 | 7.45 | 0.68% | 261 |
| Aug 3, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 0.68% | 1,199 |
| Jul 31, 2026 | 7.40 | 7.40 | 7.25 | 7.35 | 7.35 | -1.34% | 949 |
| Jul 30, 2026 | 7.45 | 7.45 | 7.30 | 7.45 | 7.45 | - | 256 |
| Jul 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | 1 |
| Jul 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | 883 |
| Jul 27, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 1,148 |
| Jul 24, 2026 | 7.45 | 7.45 | 7.30 | 7.40 | 7.40 | -0.67% | 1,589 |
| Jul 23, 2026 | 7.55 | 7.55 | 7.40 | 7.45 | 7.45 | 0.68% | 5,497 |
| Jul 22, 2026 | 7.65 | 7.70 | 7.55 | 7.65 | 7.40 | - | 4,628 |
| Jul 21, 2026 | 7.65 | 7.65 | 7.60 | 7.65 | 7.40 | - | 1,626 |
| Jul 20, 2026 | 7.50 | 7.70 | 7.50 | 7.65 | 7.40 | 2.00% | 3,111 |
| Jul 17, 2026 | 7.65 | 7.65 | 7.50 | 7.50 | 7.25 | - | 1,036 |