Internity S.A. (WSE:INT)
Poland · Delayed Price · Currency is PLN 7.70
0.00 (0.00%)
At close: Oct 31, 2025
Internity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | - | 518 |
| Oct 6, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -1.41% | 217 |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2 |
| Sep 30, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 4.41% | 1,767 |
| Sep 29, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 400 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 90 |
| Sep 25, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 297 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 300 |
| Sep 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 24 |
| Sep 17, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 2,945 |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 10 |
| Sep 12, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 63 |
| Sep 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4 |
| Sep 10, 2025 | 7.05 | 7.05 | 6.85 | 7.00 | 7.00 | -4.11% | 2,055 |
| Sep 8, 2025 | 6.85 | 7.30 | 6.85 | 7.30 | 7.30 | 4.29% | 3,723 |
| Sep 5, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 792 |
| Sep 4, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | - | 3,017 |
| Sep 3, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | - | 1,726 |
| Sep 2, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 366 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 52 |
| Aug 28, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 774 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 540 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,914 |
| Aug 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | 150 |
| Aug 19, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 2.10% | 579 |
| Aug 18, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -2.72% | 2,009 |
| Aug 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 35 |
| Aug 13, 2025 | 6.90 | 7.60 | 6.90 | 7.40 | 7.40 | 5.71% | 9,565 |
| Aug 12, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -2.10% | 486 |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,070 |
| Aug 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | 4 |
| Aug 7, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 4.58% | 294 |
| Aug 6, 2025 | 7.15 | 7.15 | 6.55 | 6.55 | 6.55 | -8.39% | 404 |
| Aug 5, 2025 | 7.40 | 7.40 | 6.50 | 7.15 | 7.15 | 0.70% | 1,228 |
| Aug 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 45 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.10 | 7.40 | 7.40 | - | 509 |