InPost S.A. (WSE:INPT)
Poland · Delayed Price · Currency is PLN 64.45
+0.25 (0.39%)
At close: Mar 26, 2026
WSE:INPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 64.40 | 64.45 | 64.05 | 64.45 | 64.45 | 0.39% | 2,230 |
| Mar 25, 2026 | 63.95 | 64.40 | 63.90 | 64.20 | 64.20 | 0.16% | 11,105 |
| Mar 24, 2026 | 63.60 | 64.35 | 63.60 | 64.10 | 64.10 | 0.63% | 6,107 |
| Mar 23, 2026 | 64.20 | 64.35 | 63.45 | 63.70 | 63.70 | -0.55% | 4,289 |
| Mar 20, 2026 | 64.00 | 64.30 | 63.85 | 64.05 | 64.05 | -0.08% | 3,916 |
| Mar 19, 2026 | 64.40 | 64.45 | 63.85 | 64.10 | 64.10 | - | 712 |
| Mar 18, 2026 | 64.00 | 64.55 | 63.85 | 64.10 | 64.10 | 0.16% | 1,578 |
| Mar 17, 2026 | 64.35 | 64.90 | 64.00 | 64.00 | 64.00 | -1.39% | 3,081 |
| Mar 16, 2026 | 64.60 | 64.90 | 63.95 | 64.90 | 64.90 | 0.78% | 3,379 |
| Mar 13, 2026 | 63.95 | 64.40 | 63.90 | 64.40 | 64.40 | 0.70% | 3,972 |
| Mar 12, 2026 | 64.05 | 64.25 | 63.70 | 63.95 | 63.95 | -0.16% | 3,526 |
| Mar 11, 2026 | 64.50 | 64.75 | 63.50 | 64.05 | 64.05 | -0.08% | 1,390 |
| Mar 10, 2026 | 63.85 | 64.30 | 63.75 | 64.10 | 64.10 | -0.39% | 2,203 |
| Mar 9, 2026 | 64.00 | 65.00 | 63.40 | 64.35 | 64.35 | -0.23% | 2,406 |
| Mar 6, 2026 | 63.60 | 64.95 | 63.60 | 64.50 | 64.50 | -0.31% | 8,543 |
| Mar 5, 2026 | 64.55 | 64.75 | 64.30 | 64.70 | 64.70 | 0.62% | 3,086 |
| Mar 4, 2026 | 64.55 | 64.80 | 64.05 | 64.30 | 64.30 | -0.77% | 3,243 |
| Mar 3, 2026 | 64.20 | 65.00 | 64.15 | 64.80 | 64.80 | 1.09% | 19,755 |
| Mar 2, 2026 | 63.90 | 64.25 | 63.90 | 64.10 | 64.10 | 0.31% | 10,790 |
| Feb 27, 2026 | 64.10 | 64.10 | 63.90 | 63.90 | 63.90 | -0.31% | 1,876 |
| Feb 26, 2026 | 63.60 | 64.15 | 63.60 | 64.10 | 64.10 | 0.23% | 6,189 |
| Feb 25, 2026 | 63.70 | 64.00 | 63.65 | 63.95 | 63.95 | 0.39% | 3,329 |
| Feb 24, 2026 | 63.80 | 64.00 | 63.70 | 63.70 | 63.70 | -0.08% | 2,251 |
| Feb 23, 2026 | 64.20 | 64.20 | 63.75 | 63.75 | 63.75 | -0.47% | 1,075 |
| Feb 20, 2026 | 63.50 | 64.20 | 63.50 | 64.05 | 64.05 | 0.39% | 3,695 |
| Feb 19, 2026 | 64.00 | 64.15 | 63.55 | 63.80 | 63.80 | - | 10,372 |
| Feb 18, 2026 | 64.05 | 64.20 | 63.60 | 63.80 | 63.80 | -0.62% | 2,480 |
| Feb 17, 2026 | 63.85 | 64.35 | 63.85 | 64.20 | 64.20 | 0.31% | 4,993 |
| Feb 16, 2026 | 63.70 | 64.30 | 63.65 | 64.00 | 64.00 | -0.16% | 5,559 |
| Feb 13, 2026 | 63.60 | 64.25 | 63.55 | 64.10 | 64.10 | 0.79% | 6,997 |
| 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 |