Internity S.A. (WSE:INT)
Poland · Delayed Price · Currency is PLN 8.60
+0.35 (4.24%)
At close: Aug 14, 2026
Internity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.25 | 8.60 | 8.20 | 8.60 | 8.60 | 4.24% | 847 |
| Aug 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 30 |
| Aug 12, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -3.53% | 291 |
| Aug 11, 2026 | 8.50 | 8.50 | 8.20 | 8.50 | 8.50 | - | 312 |
| Aug 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Aug 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 9 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 2 |
| Aug 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 3.03% | 3 |
| Aug 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 267 |
| Aug 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.09% | 220 |
| Jul 31, 2026 | 7.90 | 8.55 | 7.90 | 8.55 | 8.55 | 4.27% | 4,763 |
| Jul 30, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | -0.61% | 27 |
| Jul 29, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 3.13% | 7 |
| Jul 28, 2026 | 8.25 | 8.25 | 7.55 | 8.00 | 8.00 | -6.98% | 1,153 |
| Jul 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 14 |
| Jul 24, 2026 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 0.58% | 16 |
| Jul 23, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | 3.64% | 300 |
| Jul 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | 3 |
| Jul 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 519 |
| Jul 17, 2026 | 8.25 | 8.60 | 8.25 | 8.60 | 8.60 | 4.24% | 132 |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | 20 |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 1 |
| Jul 14, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | 110 |
| Jul 10, 2026 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 8.75% | 260 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | 1,109 |
| Jul 8, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -4.60% | 51 |
| Jul 6, 2026 | 8.00 | 8.70 | 8.00 | 8.70 | 8.70 | -1.69% | 102 |
| Jul 3, 2026 | 7.40 | 8.85 | 7.40 | 8.85 | 8.85 | 12.03% | 164 |
| Jul 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.90 | -1.22% | 250 |
| Jul 1, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.00 | - | 322 |
| Jun 29, 2026 | 8.00 | 8.20 | 8.00 | 8.20 | 8.00 | 2.50% | 351 |
| Jun 25, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 7.80 | 6.67% | 428 |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | -2.60% | 1 |
| Jun 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | 2.67% | 8 |
| Jun 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | - | 172 |
| Jun 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | - | 118 |
| Jun 18, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.31 | -2.60% | 4 |
| Jun 17, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | - | 168 |
| Jun 16, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | - | 2 |
| Jun 15, 2026 | 7.50 | 7.70 | 7.50 | 7.70 | 7.51 | - | 215 |
| Jun 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | - | 25 |
| Jun 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | 0.65% | 1 |
| Jun 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.46 | -3.77% | 512 |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.75 | 0.63% | 100 |
| Jun 1, 2026 | 7.90 | 7.90 | 7.65 | 7.90 | 7.70 | - | 266 |
| May 29, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.70 | 3.95% | 423 |
| May 27, 2026 | 7.40 | 7.60 | 7.40 | 7.60 | 7.41 | 0.66% | 267 |
| May 26, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.36 | 1.34% | 801 |
| May 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.27 | - | 9,035 |
| May 22, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.27 | - | 80 |