InPost S.A. (WSE:INPT)
Poland · Delayed Price · Currency is PLN 65.15
-0.05 (-0.08%)
Last updated: May 27, 2026, 11:04 AM CET
WSE:INPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 65.25 | 65.25 | 64.80 | 64.80 | 64.80 | -0.54% | 1,456 |
| May 25, 2026 | 65.45 | 65.45 | 64.80 | 65.15 | 65.15 | -0.15% | 973 |
| May 22, 2026 | 65.00 | 65.30 | 64.90 | 65.25 | 65.25 | 0.23% | 4,672 |
| May 21, 2026 | 64.40 | 65.10 | 64.40 | 65.10 | 65.10 | 0.31% | 2,724 |
| May 20, 2026 | 64.90 | 65.00 | 64.65 | 64.90 | 64.90 | 0.31% | 630 |
| May 19, 2026 | 64.70 | 64.80 | 64.40 | 64.70 | 64.70 | 0.23% | 463 |
| May 18, 2026 | 64.75 | 64.80 | 64.40 | 64.55 | 64.55 | -0.31% | 1,383 |
| May 15, 2026 | 64.40 | 64.90 | 64.40 | 64.75 | 64.75 | 0.08% | 726 |
| May 14, 2026 | 65.00 | 65.00 | 64.40 | 64.70 | 64.70 | -0.15% | 1,239 |
| May 13, 2026 | 64.45 | 64.90 | 64.45 | 64.80 | 64.80 | -0.08% | 1,030 |
| May 12, 2026 | 64.40 | 64.95 | 64.40 | 64.85 | 64.85 | - | 1,154 |
| May 11, 2026 | 64.50 | 64.90 | 64.50 | 64.85 | 64.85 | 0.39% | 1,302 |
| May 8, 2026 | 64.10 | 64.60 | 64.10 | 64.60 | 64.60 | 0.62% | 2,617 |
| May 7, 2026 | 64.05 | 64.40 | 64.05 | 64.20 | 64.20 | - | 9,655 |
| May 6, 2026 | 64.50 | 64.75 | 64.15 | 64.20 | 64.20 | -0.47% | 5,633 |
| May 5, 2026 | 64.90 | 64.90 | 64.25 | 64.50 | 64.50 | -0.08% | 765 |
| May 4, 2026 | 64.45 | 64.85 | 64.45 | 64.55 | 64.55 | - | 1,186 |
| Apr 30, 2026 | 64.70 | 64.80 | 64.50 | 64.55 | 64.55 | -0.08% | 1,672 |
| Apr 29, 2026 | 64.70 | 64.70 | 64.50 | 64.60 | 64.60 | - | 1,889 |
| Apr 28, 2026 | 64.55 | 64.70 | 64.45 | 64.60 | 64.60 | 0.23% | 1,969 |
| Apr 27, 2026 | 64.70 | 64.70 | 64.40 | 64.45 | 64.45 | 0.08% | 2,199 |
| Apr 24, 2026 | 64.10 | 64.60 | 64.10 | 64.40 | 64.40 | -0.23% | 478 |
| Apr 23, 2026 | 63.60 | 64.70 | 63.60 | 64.55 | 64.55 | -0.23% | 764 |
| Apr 22, 2026 | 64.05 | 64.70 | 64.05 | 64.70 | 64.70 | 0.15% | 1,167 |
| Apr 21, 2026 | 64.20 | 64.60 | 64.15 | 64.60 | 64.60 | 0.31% | 1,488 |
| Apr 20, 2026 | 64.10 | 64.45 | 64.05 | 64.40 | 64.40 | 0.55% | 1,131 |
| Apr 17, 2026 | 64.00 | 64.50 | 63.95 | 64.05 | 64.05 | -0.31% | 3,135 |
| Apr 16, 2026 | 64.20 | 64.25 | 64.00 | 64.25 | 64.25 | 0.08% | 846 |
| Apr 15, 2026 | 64.30 | 64.40 | 64.00 | 64.20 | 64.20 | 0.23% | 755 |
| Apr 14, 2026 | 64.10 | 64.45 | 64.05 | 64.05 | 64.05 | -0.31% | 3,933 |
| Apr 13, 2026 | 64.20 | 64.50 | 64.20 | 64.25 | 64.25 | -0.39% | 726 |
| Apr 10, 2026 | 64.70 | 64.70 | 64.20 | 64.50 | 64.50 | 0.39% | 2,818 |
| Apr 9, 2026 | 64.25 | 64.70 | 64.25 | 64.25 | 64.25 | -0.46% | 4,065 |
| Apr 8, 2026 | 64.15 | 64.60 | 64.15 | 64.55 | 64.55 | 0.16% | 1,148 |
| Apr 7, 2026 | 64.45 | 64.70 | 64.35 | 64.45 | 64.45 | - | 970 |
| Apr 2, 2026 | 64.40 | 64.75 | 64.40 | 64.45 | 64.45 | -0.46% | 811 |
| Apr 1, 2026 | 64.80 | 64.80 | 64.45 | 64.75 | 64.75 | - | 2,726 |
| Mar 31, 2026 | 64.10 | 64.80 | 64.10 | 64.75 | 64.75 | 0.23% | 849 |
| Mar 30, 2026 | 64.25 | 64.60 | 64.15 | 64.60 | 64.60 | 0.62% | 18,273 |
| Mar 27, 2026 | 64.15 | 64.45 | 64.15 | 64.20 | 64.20 | -0.39% | 10,038 |
| 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 |