Internity S.A. (WSE:INT)
Poland · Delayed Price · Currency is PLN 7.55
+0.10 (1.34%)
At close: May 26, 2026
Internity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 1.34% | 801 |
| May 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 9,035 |
| May 22, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | - | 80 |
| May 21, 2026 | 7.75 | 7.75 | 7.45 | 7.45 | 7.45 | -3.87% | 682 |
| May 19, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.75 | -1.27% | 295 |
| May 18, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 2.61% | 2,184 |
| May 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 5 |
| May 14, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | - | 38 |
| May 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 31 |
| May 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 102 |
| May 11, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.65 | - | 358 |
| May 8, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | -0.65% | 46 |
| May 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | 157 |
| May 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | 35 |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | 2 |
| May 4, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | 549 |
| Apr 29, 2026 | 7.45 | 7.60 | 7.30 | 7.60 | 7.60 | 2.01% | 1,032 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.45 | -0.67% | 565 |
| Apr 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 80 |
| Apr 24, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.32% | 590 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 2 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | 40 |
| Apr 21, 2026 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.90% | 271 |
| Apr 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 14 |
| Apr 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 267 |
| Apr 14, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.80 | - | 50 |
| Apr 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 100 |
| Apr 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 770 |
| Apr 8, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 3.23% | 904 |
| Apr 7, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.32% | 40 |
| Apr 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 12 |
| Apr 1, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | -1.85% | 123 |
| Mar 31, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | 10 |
| Mar 30, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | -1.85% | 91 |
| Mar 27, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 4.52% | 622 |
| Mar 26, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | 638 |
| Mar 25, 2026 | 7.75 | 7.75 | 7.45 | 7.75 | 7.75 | - | 596 |
| Mar 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 267 |
| Mar 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -4.32% | 13 |
| 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 |