InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	40.34	41.80	40.34	41.30	41.30	4.93%	19,873
Nov 25, 2025	40.12	40.12	38.98	39.36	39.36	-1.60%	67,898
Nov 24, 2025	40.22	40.60	39.00	40.00	40.00	-1.23%	28,003
Nov 21, 2025	41.64	41.70	40.20	40.50	40.50	-2.83%	14,846
Nov 20, 2025	43.14	43.14	41.38	41.68	41.68	-3.02%	21,548
Nov 19, 2025	40.80	43.00	40.38	42.98	42.98	6.49%	21,385
Nov 18, 2025	40.72	40.98	40.32	40.36	40.36	-1.42%	12,796
Nov 17, 2025	41.60	41.70	40.68	40.94	40.94	-1.59%	11,711
Nov 14, 2025	42.16	42.22	40.66	41.60	41.60	-2.39%	23,975
Nov 13, 2025	43.86	43.86	42.04	42.62	42.62	-4.99%	23,114
Nov 12, 2025	44.70	45.48	43.80	44.86	44.86	1.13%	10,395
Nov 10, 2025	44.20	44.96	43.68	44.36	44.36	3.45%	14,899
Nov 7, 2025	46.32	46.60	41.50	42.88	42.88	-5.47%	53,939
Nov 6, 2025	46.48	46.48	44.78	45.36	45.36	-0.53%	11,390
Nov 5, 2025	44.64	45.70	44.02	45.60	45.60	1.83%	3,647
Nov 4, 2025	44.96	45.32	44.36	44.78	44.78	-2.53%	9,318
Nov 3, 2025	46.22	46.70	45.40	45.94	45.94	-2.34%	14,153
Oct 31, 2025	46.26	47.30	45.68	47.04	47.04	2.35%	7,297
Oct 30, 2025	46.22	46.46	45.56	45.96	45.96	-0.04%	4,272
Oct 29, 2025	46.64	46.86	45.46	45.98	45.98	-3.16%	7,569
Oct 28, 2025	47.22	47.98	46.74	47.48	47.48	1.63%	7,820
Oct 27, 2025	46.84	47.22	46.58	46.72	46.72	0.56%	8,351
Oct 24, 2025	45.70	46.48	45.24	46.46	46.46	2.20%	6,127
Oct 23, 2025	45.58	45.70	45.10	45.46	45.46	1.02%	8,163
Oct 22, 2025	45.46	45.46	44.78	45.00	45.00	-1.57%	3,222