Internity S.A. (WSE:INT)
Poland · Delayed Price · Currency is PLN 8.25
-0.55 (-6.25%)
At close: Jan 5, 2026
Internity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 8.80 | 9.00 | 8.25 | 8.25 | 8.25 | -6.25% | 665 |
| Jan 2, 2026 | 8.70 | 9.00 | 8.10 | 8.80 | 8.80 | 2.33% | 2,249 |
| Dec 30, 2025 | 8.10 | 8.60 | 7.80 | 8.60 | 8.60 | 6.17% | 3,960 |
| Dec 29, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 5.19% | 530 |
| Dec 23, 2025 | 8.05 | 8.05 | 7.55 | 7.70 | 7.70 | -4.35% | 274 |
| Dec 22, 2025 | 7.50 | 8.05 | 7.50 | 8.05 | 8.05 | 3.21% | 77,773 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.80 | 4.00% | 875 |
| Dec 18, 2025 | 8.05 | 8.05 | 7.50 | 7.50 | 7.50 | -6.83% | 244 |
| Dec 17, 2025 | 7.35 | 8.10 | 7.35 | 8.05 | 8.05 | 4.55% | 2,608 |
| Dec 16, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.70 | 4.76% | 1,812 |
| Dec 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 30 |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | 8 |
| Dec 11, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 3.38% | 1,592 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 5 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 8 |
| Dec 5, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -4.55% | 400 |
| Dec 4, 2025 | 7.70 | 7.70 | 7.40 | 7.70 | 7.70 | - | 631 |
| Dec 3, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 1.32% | 928 |
| Dec 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 4 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 10 |
| Nov 27, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.01% | 280 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | 14 |
| Nov 24, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 3.31% | 304 |
| Nov 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | 200 |
| Nov 20, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | - | 24 |
| Nov 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | 5 |
| Nov 18, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -3.21% | 1,145 |
| Nov 17, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 1,575 |
| Nov 14, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 2.68% | 886 |
| Nov 13, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 73 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 10 |
| Nov 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 18 |
| Nov 6, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -4.58% | 110 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | 200 |
| Nov 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2 |
| Nov 3, 2025 | 7.60 | 7.65 | 7.35 | 7.35 | 7.35 | -4.55% | 55 |
| Oct 31, 2025 | 7.50 | 7.70 | 7.00 | 7.70 | 7.70 | - | 455 |
| Oct 30, 2025 | 7.05 | 7.70 | 7.05 | 7.70 | 7.70 | 10.00% | 679 |
| Oct 28, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | 1,237 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 780 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 59 |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 4 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 11 |
| Oct 15, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 670 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 100 |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | 100 |
| Oct 10, 2025 | 6.80 | 7.05 | 6.75 | 7.05 | 7.05 | - | 1,116 |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 250 |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 717 |