InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	64.20	64.30	63.55	63.60	63.60	-0.93%	8,779
Feb 11, 2026	63.75	64.40	63.65	64.20	64.20	0.63%	26,587
Feb 10, 2026	63.20	63.80	63.15	63.80	63.80	0.63%	83,888
Feb 9, 2026	63.00	64.00	63.00	63.40	63.40	12.91%	151,560
Feb 6, 2026	56.35	56.60	55.00	56.15	56.15	-0.35%	34,549
Feb 5, 2026	55.65	56.95	55.65	56.35	56.35	1.26%	6,736
Feb 4, 2026	56.60	56.80	55.25	55.65	55.65	-2.37%	4,598
Feb 3, 2026	56.20	57.00	55.60	57.00	57.00	1.69%	21,331
Feb 2, 2026	55.50	56.30	55.20	56.05	56.05	1.26%	5,718
Jan 30, 2026	55.30	55.85	55.10	55.35	55.35	0.27%	6,306
Jan 29, 2026	55.60	55.85	54.30	55.20	55.20	-1.69%	15,498
Jan 28, 2026	56.30	56.80	56.00	56.15	56.15	-	5,155
Jan 27, 2026	56.00	56.30	55.60	56.15	56.15	0.27%	9,118
Jan 26, 2026	56.10	56.85	55.80	56.00	56.00	0.09%	12,345
Jan 23, 2026	56.85	57.20	55.95	55.95	55.95	-2.01%	3,304
Jan 22, 2026	55.50	57.10	54.65	57.10	57.10	1.51%	13,195
Jan 21, 2026	55.15	56.85	55.05	56.25	56.25	-0.35%	15,167
Jan 20, 2026	57.00	57.40	56.35	56.45	56.45	-1.14%	4,939
Jan 19, 2026	56.40	57.55	56.30	57.10	57.10	-1.21%	7,130
Jan 16, 2026	56.75	58.80	56.55	57.80	57.80	1.23%	10,886
Jan 15, 2026	56.35	57.10	55.90	57.10	57.10	0.97%	9,880
Jan 14, 2026	58.15	58.90	55.60	56.55	56.55	-3.74%	31,818
Jan 13, 2026	59.30	60.00	57.65	58.75	58.75	-1.59%	20,420
Jan 12, 2026	59.60	60.15	59.25	59.70	59.70	-0.67%	13,839
Jan 9, 2026	58.85	60.45	58.70	60.10	60.10	0.42%	40,524
Jan 8, 2026	58.15	61.00	57.90	59.85	59.85	1.79%	105,667
Jan 7, 2026	58.00	59.25	56.75	58.80	58.80	20.89%	240,631
Jan 5, 2026	44.48	48.64	44.20	48.64	48.64	10.55%	52,116
Jan 2, 2026	44.28	44.50	43.68	44.00	44.00	-0.32%	36,078
Dec 30, 2025	44.04	44.14	43.50	44.14	44.14	0.27%	11,711
Dec 29, 2025	43.74	44.12	43.44	44.02	44.02	1.95%	17,402
Dec 23, 2025	42.78	43.82	42.78	43.18	43.18	0.89%	11,570
Dec 22, 2025	43.48	43.70	42.44	42.80	42.80	-1.29%	21,852
Dec 19, 2025	44.20	44.42	43.34	43.36	43.36	-1.90%	11,537
Dec 18, 2025	43.38	44.20	42.86	44.20	44.20	1.89%	57,334
Dec 17, 2025	44.00	44.00	42.74	43.38	43.38	-1.41%	38,876
Dec 16, 2025	44.38	44.48	43.50	44.00	44.00	0.23%	39,750
Dec 15, 2025	43.40	44.74	43.40	43.90	43.90	1.20%	28,084
Dec 12, 2025	42.24	43.66	42.24	43.38	43.38	3.33%	13,109
Dec 11, 2025	41.74	42.30	41.60	41.98	41.98	0.33%	12,004
Dec 10, 2025	41.80	41.98	41.30	41.84	41.84	-0.14%	11,159
Dec 9, 2025	41.48	41.90	41.10	41.90	41.90	1.01%	5,553
Dec 8, 2025	42.36	42.36	41.00	41.48	41.48	-1.24%	27,101
Dec 5, 2025	41.44	42.42	41.26	42.00	42.00	1.35%	26,194
Dec 4, 2025	41.62	41.96	40.90	41.44	41.44	-0.10%	30,976
Dec 3, 2025	42.46	42.66	41.40	41.48	41.48	-1.66%	8,406
Dec 2, 2025	42.12	42.88	41.80	42.18	42.18	0.19%	8,038
Dec 1, 2025	42.46	42.46	41.50	42.10	42.10	-2.41%	5,671
Nov 28, 2025	42.88	43.14	42.24	43.14	43.14	0.65%	5,997
Nov 27, 2025	41.96	42.88	41.86	42.86	42.86	3.78%	9,789