InPost S.A. (WSE:INPT)
Poland · Delayed Price · Currency is PLN 67.20
+0.85 (1.28%)
At close: Jul 24, 2026
WSE:INPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 67.45 | 67.45 | 66.35 | 67.20 | 67.20 | 1.28% | 412 |
| Jul 23, 2026 | 67.45 | 67.45 | 65.85 | 66.35 | 66.35 | -0.60% | 949 |
| Jul 22, 2026 | 66.35 | 67.85 | 65.85 | 66.75 | 66.75 | 0.45% | 1,080 |
| Jul 21, 2026 | 68.45 | 68.45 | 66.45 | 66.45 | 66.45 | -0.08% | 2,462 |
| Jul 20, 2026 | 68.95 | 68.95 | 66.45 | 66.50 | 66.50 | -1.41% | 939 |
| Jul 17, 2026 | 67.00 | 67.50 | 66.50 | 67.45 | 67.45 | -0.30% | 1,821 |
| Jul 16, 2026 | 66.65 | 67.90 | 66.45 | 67.65 | 67.65 | 1.42% | 690 |
| Jul 15, 2026 | 66.75 | 66.75 | 66.40 | 66.70 | 66.70 | -1.77% | 4,371 |
| Jul 14, 2026 | 69.50 | 69.50 | 66.35 | 67.90 | 67.90 | 2.34% | 3,285 |
| Jul 13, 2026 | 67.95 | 69.50 | 66.20 | 66.35 | 66.35 | -1.85% | 1,191 |
| Jul 10, 2026 | 66.30 | 67.60 | 66.10 | 67.60 | 67.60 | 1.35% | 808 |
| Jul 9, 2026 | 65.80 | 66.75 | 65.80 | 66.70 | 66.70 | 0.53% | 3,548 |
| Jul 8, 2026 | 66.05 | 66.40 | 65.85 | 66.35 | 66.35 | 0.53% | 609 |
| Jul 7, 2026 | 65.90 | 66.40 | 65.90 | 66.00 | 66.00 | 0.23% | 614 |
| Jul 6, 2026 | 66.65 | 66.65 | 65.65 | 65.85 | 65.85 | -1.20% | 1,161 |
| Jul 3, 2026 | 66.70 | 66.70 | 65.35 | 66.65 | 66.65 | 0.91% | 1,262 |
| Jul 2, 2026 | 66.70 | 66.70 | 65.90 | 66.05 | 66.05 | -0.60% | 2,314 |
| Jul 1, 2026 | 66.75 | 66.75 | 66.00 | 66.45 | 66.45 | 0.23% | 2,326 |
| Jun 30, 2026 | 66.40 | 66.40 | 65.65 | 66.30 | 66.30 | - | 712 |
| Jun 29, 2026 | 66.10 | 66.30 | 65.80 | 66.30 | 66.30 | -0.08% | 496 |
| Jun 26, 2026 | 66.30 | 66.35 | 65.80 | 66.35 | 66.35 | 0.61% | 518 |
| Jun 25, 2026 | 65.80 | 66.25 | 65.80 | 65.95 | 65.95 | 0.30% | 11,716 |
| Jun 24, 2026 | 65.95 | 66.00 | 65.55 | 65.75 | 65.75 | 0.08% | 999 |
| Jun 23, 2026 | 65.80 | 65.95 | 65.60 | 65.70 | 65.70 | -0.15% | 8,673 |
| Jun 22, 2026 | 65.45 | 65.80 | 65.05 | 65.80 | 65.80 | 0.61% | 4,480 |
| Jun 19, 2026 | 65.15 | 65.40 | 64.90 | 65.40 | 65.40 | 0.69% | 1,266 |
| Jun 18, 2026 | 65.00 | 65.25 | 64.85 | 64.95 | 64.95 | -0.08% | 366 |
| Jun 17, 2026 | 65.00 | 65.00 | 64.55 | 65.00 | 65.00 | 0.08% | 6,575 |
| Jun 16, 2026 | 65.00 | 65.00 | 64.55 | 64.95 | 64.95 | 0.39% | 3,660 |
| Jun 15, 2026 | 65.25 | 65.25 | 64.60 | 64.70 | 64.70 | -0.15% | 19,691 |
| Jun 12, 2026 | 65.25 | 65.25 | 64.70 | 64.80 | 64.80 | -0.15% | 6,732 |
| Jun 11, 2026 | 65.15 | 65.15 | 64.80 | 64.90 | 64.90 | - | 658 |
| Jun 10, 2026 | 65.00 | 65.10 | 64.70 | 64.90 | 64.90 | 0.46% | 808 |
| Jun 9, 2026 | 65.25 | 65.25 | 64.60 | 64.60 | 64.60 | -0.84% | 26,707 |
| Jun 8, 2026 | 64.80 | 65.35 | 64.80 | 65.15 | 65.15 | 0.46% | 1,187 |
| Jun 5, 2026 | 65.65 | 65.65 | 64.70 | 64.85 | 64.85 | -0.08% | 2,489 |
| Jun 3, 2026 | 65.25 | 65.25 | 64.85 | 64.90 | 64.90 | -0.23% | 614 |
| Jun 2, 2026 | 64.70 | 65.20 | 64.65 | 65.05 | 65.05 | 0.39% | 1,351 |
| Jun 1, 2026 | 65.00 | 65.15 | 64.75 | 64.80 | 64.80 | -0.31% | 6,195 |
| May 29, 2026 | 65.00 | 65.05 | 64.75 | 65.00 | 65.00 | - | 1,028 |
| May 28, 2026 | 64.95 | 65.30 | 64.85 | 65.00 | 65.00 | 0.23% | 1,302 |
| May 27, 2026 | 65.30 | 65.30 | 64.80 | 64.85 | 64.85 | 0.08% | 1,039 |
| 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 |