Internity S.A. (WSE:INT)
Poland · Delayed Price · Currency is PLN 8.10
+0.35 (4.52%)
At close: Mar 20, 2026
Internity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 4.52% | 275 |
| Mar 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 60 |
| Mar 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 351 |
| Mar 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 565 |
| Mar 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | 6 |
| Mar 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | 4 |
| Mar 11, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | - | 255 |
| Mar 10, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | - | 142 |
| Mar 9, 2026 | 7.55 | 7.85 | 7.50 | 7.85 | 7.85 | 3.97% | 295 |
| Mar 5, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 4.86% | 10 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 80 |
| Mar 3, 2026 | 7.25 | 7.55 | 7.20 | 7.55 | 7.55 | 3.42% | 657 |
| Mar 2, 2026 | 7.85 | 7.85 | 6.60 | 7.30 | 7.30 | -10.43% | 5,489 |
| Feb 27, 2026 | 8.15 | 8.15 | 7.85 | 8.15 | 8.15 | - | 118 |
| Feb 26, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | - | 187 |
| Feb 25, 2026 | 8.00 | 8.15 | 7.85 | 8.15 | 8.15 | -0.61% | 300 |
| Feb 20, 2026 | 7.55 | 8.20 | 7.55 | 8.20 | 8.20 | 6.49% | 79 |
| Feb 19, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 608 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 140 |
| Feb 17, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -5.00% | 1,030 |
| Feb 16, 2026 | 7.85 | 8.00 | 7.60 | 8.00 | 8.00 | -2.44% | 1,527 |
| Feb 13, 2026 | 8.20 | 8.20 | 7.85 | 8.20 | 8.20 | 1.23% | 5 |
| Feb 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 254 |
| Feb 11, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 438 |
| Feb 6, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | 3.75% | 5 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 4,646 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | - | 334 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 318 |
| Feb 2, 2026 | 8.20 | 8.30 | 7.90 | 8.30 | 8.30 | -7.78% | 597 |
| Jan 30, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 8.43% | 250 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 123 |
| Jan 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 123 |
| Jan 27, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 2.44% | 37 |
| Jan 26, 2026 | 8.10 | 8.25 | 8.00 | 8.20 | 8.20 | -0.61% | 864 |
| Jan 23, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 54 |
| Jan 22, 2026 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | 298 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -7.87% | 340 |
| Jan 19, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 3.49% | 678 |
| Jan 16, 2026 | 7.50 | 8.80 | 7.50 | 8.60 | 8.60 | -2.27% | 714 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.29 | -1.68% | 234 |
| Jan 14, 2026 | 9.30 | 9.30 | 8.95 | 8.95 | 8.43 | -4.28% | 247 |
| Jan 13, 2026 | 9.00 | 9.35 | 8.95 | 9.35 | 8.81 | 3.89% | 292 |
| Jan 12, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 8.48 | -3.74% | 92 |
| Jan 9, 2026 | 9.40 | 9.40 | 8.80 | 9.35 | 8.81 | - | 56 |
| Jan 8, 2026 | 9.20 | 9.40 | 9.20 | 9.35 | 8.81 | 1.63% | 263 |
| Jan 7, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 8.67 | 11.52% | 794 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.25 | 8.25 | 7.77 | -6.25% | 665 |
| Jan 2, 2026 | 8.70 | 9.00 | 8.10 | 8.80 | 8.29 | 2.33% | 2,249 |
| Dec 30, 2025 | 8.10 | 8.60 | 7.80 | 8.60 | 8.10 | 6.17% | 3,960 |
| Dec 29, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 7.63 | 5.19% | 530 |