Internity S.A. (WSE:INT)
Poland · Delayed Price · Currency is PLN 10.40
-0.30 (-2.80%)
At close: Sep 4, 2026
Internity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | -2.80% | 2 |
| Sep 3, 2026 | 9.80 | 10.70 | 9.80 | 10.70 | 10.70 | 9.18% | 128 |
| Sep 2, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | 685 |
| Sep 1, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 228 |
| Aug 31, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | 104 |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 2 |
| Aug 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | 3 |
| Aug 26, 2026 | 9.20 | 9.65 | 9.20 | 9.65 | 9.65 | -1.03% | 92 |
| Aug 25, 2026 | 9.70 | 9.75 | 9.10 | 9.75 | 9.75 | - | 896 |
| Aug 24, 2026 | 9.00 | 10.00 | 8.90 | 9.75 | 9.75 | 8.33% | 2,079 |
| Aug 20, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 4.65% | 582 |
| Aug 19, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | -1.15% | 505 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | 1.16% | 317 |
| Aug 17, 2026 | 8.60 | 8.75 | 8.60 | 8.60 | 8.60 | - | 812 |
| 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 |