InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	44.96	45.72	44.60	45.72	45.72	1.42%	10,077
Oct 20, 2025	44.46	45.22	44.42	45.08	45.08	1.53%	21,763
Oct 17, 2025	44.20	44.44	43.34	44.40	44.40	1.37%	5,993
Oct 16, 2025	43.46	43.84	43.26	43.80	43.80	-0.23%	14,138
Oct 15, 2025	43.88	43.90	43.16	43.90	43.90	1.01%	4,177
Oct 14, 2025	44.76	44.76	43.02	43.46	43.46	-3.38%	26,630
Oct 13, 2025	45.98	45.98	43.70	44.98	44.98	1.26%	50,663
Oct 10, 2025	44.72	44.96	44.22	44.42	44.42	-0.18%	17,045
Oct 9, 2025	44.68	44.68	44.20	44.50	44.50	-0.49%	7,149
Oct 8, 2025	44.78	44.78	43.92	44.72	44.72	0.72%	8,339
Oct 7, 2025	47.20	47.20	44.30	44.40	44.40	-2.84%	17,894
Oct 6, 2025	46.96	46.96	45.64	45.70	45.70	-1.72%	20,319
Oct 3, 2025	47.18	47.18	45.72	46.50	46.50	-1.44%	36,163
Oct 2, 2025	45.22	47.18	44.86	47.18	47.18	5.97%	31,080
Oct 1, 2025	44.70	44.90	44.36	44.52	44.52	-	8,593
Sep 30, 2025	44.46	45.22	44.38	44.52	44.52	0.50%	13,017
Sep 29, 2025	44.18	45.18	43.80	44.30	44.30	0.32%	7,987
Sep 26, 2025	45.44	45.46	43.52	44.16	44.16	-1.69%	24,781
Sep 25, 2025	46.94	47.28	44.78	44.92	44.92	-5.35%	20,592
Sep 24, 2025	46.58	47.46	45.80	47.46	47.46	1.50%	5,200
Sep 23, 2025	47.60	47.90	46.02	46.76	46.76	-1.89%	15,113
Sep 22, 2025	49.96	49.96	47.00	47.66	47.66	-1.73%	4,755
Sep 19, 2025	48.42	49.42	48.00	48.50	48.50	2.97%	3,894
Sep 18, 2025	47.66	48.16	46.50	47.10	47.10	-0.13%	2,270
Sep 17, 2025	47.00	47.40	46.30	47.16	47.16	0.34%	44,018
Sep 16, 2025	47.84	47.84	46.50	47.00	47.00	-0.38%	2,832
Sep 15, 2025	48.82	49.58	46.80	47.18	47.18	-2.88%	46,238
Sep 12, 2025	48.70	48.92	48.10	48.58	48.58	0.83%	14,256