Internity S.A. (WSE:INT)
Poland · Delayed Price · Currency is PLN 8.60
+0.05 (0.58%)
At close: Jul 24, 2026
Internity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 7.75 | 7.75 | 7.45 | 7.45 | 7.27 | -3.87% | 682 |
| May 19, 2026 | 7.75 | 7.85 | 7.75 | 7.75 | 7.56 | -1.27% | 295 |
| May 18, 2026 | 7.65 | 7.85 | 7.65 | 7.85 | 7.66 | 2.61% | 2,184 |
| May 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.46 | - | 5 |
| May 14, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.46 | - | 38 |
| May 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.46 | - | 31 |
| May 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.46 | - | 102 |
| May 11, 2026 | 7.50 | 7.65 | 7.45 | 7.65 | 7.46 | - | 358 |
| May 8, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.46 | -0.65% | 46 |
| May 7, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | - | 157 |
| May 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.51 | 3.36% | 35 |
| May 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.27 | -3.25% | 2 |
| May 4, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.51 | 1.32% | 549 |
| Apr 29, 2026 | 7.45 | 7.60 | 7.30 | 7.60 | 7.41 | 2.01% | 1,032 |
| Apr 28, 2026 | 7.50 | 7.50 | 7.30 | 7.45 | 7.27 | -0.67% | 565 |