InPost S.A. (AMS:INPST)
Netherlands
· Delayed Price · Currency is EUR 9.90
+0.13 (1.38%)
At close: Dec 5, 2025
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.78 | 10.01 | 9.78 | 9.90 | 9.90 | 1.38% | 1,070,950 |
| Dec 4, 2025 | 9.80 | 9.90 | 9.64 | 9.76 | 9.76 | 0.36% | 1,002,189 |
| Dec 3, 2025 | 9.98 | 10.05 | 9.72 | 9.73 | 9.73 | -2.21% | 988,190 |
| Dec 2, 2025 | 9.90 | 10.08 | 9.79 | 9.95 | 9.95 | 0.15% | 974,018 |
| Dec 1, 2025 | 10.06 | 10.08 | 9.83 | 9.93 | 9.93 | -1.68% | 907,112 |
| Nov 28, 2025 | 10.13 | 10.18 | 9.99 | 10.10 | 10.10 | - | 1,067,268 |
| Nov 27, 2025 | 9.88 | 10.11 | 9.86 | 10.10 | 10.10 | 3.38% | 1,172,303 |
| Nov 26, 2025 | 9.63 | 9.89 | 9.60 | 9.77 | 9.77 | 2.73% | 1,492,334 |
| Nov 25, 2025 | 9.38 | 9.59 | 9.23 | 9.51 | 9.51 | 1.87% | 1,553,637 |
| Nov 24, 2025 | 9.50 | 9.53 | 9.19 | 9.34 | 9.34 | -1.22% | 2,802,228 |
| Nov 21, 2025 | 9.68 | 9.82 | 9.43 | 9.45 | 9.45 | -3.57% | 1,424,921 |
| Nov 20, 2025 | 10.07 | 10.12 | 9.75 | 9.80 | 9.80 | -2.00% | 1,192,148 |
| Nov 19, 2025 | 9.48 | 10.20 | 9.48 | 10.00 | 10.00 | 5.49% | 1,534,683 |
| Nov 18, 2025 | 9.59 | 9.68 | 9.48 | 9.48 | 9.48 | -2.22% | 1,708,211 |
| Nov 17, 2025 | 9.75 | 9.86 | 9.60 | 9.70 | 9.70 | -1.02% | 1,390,124 |
| Nov 14, 2025 | 9.89 | 9.93 | 9.61 | 9.80 | 9.80 | -1.51% | 1,272,747 |
| Nov 13, 2025 | 10.11 | 10.25 | 9.89 | 9.95 | 9.95 | -5.01% | 2,214,193 |
| Nov 12, 2025 | 10.36 | 10.74 | 10.31 | 10.47 | 10.47 | 1.06% | 1,239,390 |
| Nov 11, 2025 | 10.27 | 10.46 | 10.27 | 10.36 | 10.36 | 1.67% | 712,505 |
| Nov 10, 2025 | 10.28 | 10.58 | 10.19 | 10.19 | 10.19 | 1.39% | 1,118,520 |
| Nov 7, 2025 | 10.85 | 10.89 | 9.73 | 10.05 | 10.05 | -5.10% | 2,508,829 |
| Nov 6, 2025 | 10.68 | 10.92 | 10.49 | 10.59 | 10.59 | -0.75% | 1,201,067 |
| Nov 5, 2025 | 10.29 | 10.78 | 10.26 | 10.67 | 10.67 | 2.50% | 971,137 |
| Nov 4, 2025 | 10.54 | 10.62 | 10.39 | 10.41 | 10.41 | -1.70% | 891,053 |
| Nov 3, 2025 | 10.87 | 10.94 | 10.59 | 10.59 | 10.59 | -3.02% | 1,138,713 |
| Oct 31, 2025 | 10.74 | 11.09 | 10.73 | 10.92 | 10.92 | 1.49% | 1,016,414 |
| Oct 30, 2025 | 10.84 | 10.92 | 10.70 | 10.76 | 10.76 | -0.74% | 1,031,145 |
| Oct 29, 2025 | 10.90 | 10.97 | 10.73 | 10.84 | 10.84 | -0.28% | 952,402 |
| Oct 28, 2025 | 11.13 | 11.26 | 10.87 | 10.87 | 10.87 | -2.42% | 1,060,054 |
| Oct 27, 2025 | 11.00 | 11.17 | 10.98 | 11.14 | 11.14 | 1.92% | 1,027,226 |
| Oct 24, 2025 | 10.80 | 10.95 | 10.70 | 10.93 | 10.93 | 1.49% | 876,419 |
| Oct 23, 2025 | 10.60 | 10.83 | 10.60 | 10.77 | 10.77 | 1.13% | 905,677 |
| Oct 22, 2025 | 10.66 | 10.69 | 10.55 | 10.65 | 10.65 | -0.75% | 959,345 |
| Oct 21, 2025 | 10.62 | 10.81 | 10.48 | 10.73 | 10.73 | 0.94% | 835,122 |
| Oct 20, 2025 | 10.48 | 10.66 | 10.44 | 10.63 | 10.63 | 1.92% | 930,545 |
| Oct 17, 2025 | 10.20 | 10.47 | 10.18 | 10.43 | 10.43 | 0.77% | 929,659 |
| Oct 16, 2025 | 10.25 | 10.39 | 10.20 | 10.35 | 10.35 | 1.27% | 937,726 |
| Oct 15, 2025 | 10.18 | 10.28 | 10.14 | 10.22 | 10.22 | 1.09% | 961,957 |
| Oct 14, 2025 | 10.20 | 10.31 | 10.07 | 10.11 | 10.11 | -1.94% | 892,428 |
| Oct 13, 2025 | 10.25 | 10.41 | 10.18 | 10.31 | 10.31 | 0.98% | 836,119 |
| Oct 10, 2025 | 10.37 | 10.55 | 10.21 | 10.21 | 10.21 | -1.45% | 1,332,490 |
| Oct 9, 2025 | 10.38 | 10.47 | 10.35 | 10.36 | 10.36 | -0.77% | 1,245,811 |
| Oct 8, 2025 | 10.30 | 10.49 | 10.25 | 10.44 | 10.44 | 0.97% | 990,021 |
| Oct 7, 2025 | 10.71 | 10.79 | 10.34 | 10.34 | 10.34 | -3.00% | 1,226,958 |
| Oct 6, 2025 | 10.92 | 11.00 | 10.66 | 10.66 | 10.66 | -2.65% | 1,024,181 |
| Oct 3, 2025 | 10.76 | 10.97 | 10.75 | 10.95 | 10.95 | 2.34% | 1,284,260 |
| Oct 2, 2025 | 10.56 | 10.73 | 10.53 | 10.70 | 10.70 | 1.81% | 1,328,021 |
| Oct 1, 2025 | 10.44 | 10.55 | 10.36 | 10.51 | 10.51 | 0.57% | 866,343 |
| Sep 30, 2025 | 10.35 | 10.59 | 10.34 | 10.45 | 10.45 | 0.48% | 1,141,082 |
| Sep 29, 2025 | 10.34 | 10.55 | 10.24 | 10.40 | 10.40 | 0.97% | 1,034,853 |
| Sep 26, 2025 | 10.62 | 10.66 | 10.23 | 10.30 | 10.30 | -2.55% | 1,352,811 |
| Sep 25, 2025 | 11.02 | 11.09 | 10.47 | 10.57 | 10.57 | -4.52% | 1,779,268 |
| Sep 24, 2025 | 10.80 | 11.15 | 10.72 | 11.07 | 11.07 | 1.84% | 1,067,331 |
| Sep 23, 2025 | 10.90 | 11.04 | 10.80 | 10.87 | 10.87 | -0.37% | 892,298 |
| Sep 22, 2025 | 11.15 | 11.23 | 10.91 | 10.91 | 10.91 | -2.33% | 1,546,969 |
| Sep 19, 2025 | 11.28 | 11.49 | 11.17 | 11.17 | 11.17 | - | 2,926,712 |
| Sep 18, 2025 | 10.96 | 11.19 | 10.81 | 11.17 | 11.17 | 2.38% | 967,956 |
| Sep 17, 2025 | 10.86 | 10.95 | 10.73 | 10.91 | 10.91 | 0.74% | 1,236,669 |
| Sep 16, 2025 | 10.86 | 11.10 | 10.80 | 10.83 | 10.83 | 0.09% | 794,996 |
| Sep 15, 2025 | 11.05 | 11.20 | 10.82 | 10.82 | 10.82 | -1.55% | 1,042,469 |
| Sep 12, 2025 | 11.18 | 11.23 | 10.99 | 10.99 | 10.99 | -1.17% | 886,553 |
| Sep 11, 2025 | 11.21 | 11.21 | 10.97 | 11.12 | 11.12 | 0.18% | 1,086,398 |
| Sep 10, 2025 | 11.37 | 11.46 | 11.05 | 11.10 | 11.10 | -2.63% | 1,424,284 |
| Sep 9, 2025 | 11.74 | 11.87 | 11.36 | 11.40 | 11.40 | -3.47% | 1,064,346 |
| Sep 8, 2025 | 11.47 | 11.81 | 11.21 | 11.81 | 11.81 | 3.05% | 1,212,873 |
| Sep 5, 2025 | 10.52 | 11.48 | 10.52 | 11.46 | 11.46 | 9.77% | 2,509,214 |
| Sep 4, 2025 | 10.68 | 10.85 | 10.44 | 10.44 | 10.44 | -2.06% | 1,230,724 |
| Sep 3, 2025 | 10.90 | 11.02 | 10.50 | 10.66 | 10.66 | -0.84% | 1,907,607 |
| Sep 2, 2025 | 12.70 | 12.71 | 10.71 | 10.75 | 10.75 | -12.53% | 3,316,663 |
| Sep 1, 2025 | 12.36 | 12.50 | 12.29 | 12.29 | 12.29 | -0.97% | 434,132 |
| Aug 29, 2025 | 12.77 | 12.80 | 12.28 | 12.41 | 12.41 | -2.97% | 787,776 |
| Aug 28, 2025 | 12.80 | 12.91 | 12.70 | 12.79 | 12.79 | 0.31% | 290,880 |
| Aug 27, 2025 | 12.85 | 12.95 | 12.68 | 12.75 | 12.75 | -1.01% | 320,296 |
| Aug 26, 2025 | 12.95 | 13.13 | 12.88 | 12.88 | 12.88 | -0.54% | 2,339,495 |
| Aug 25, 2025 | 13.12 | 13.13 | 12.83 | 12.95 | 12.95 | -1.37% | 412,731 |
| Aug 22, 2025 | 13.09 | 13.19 | 13.06 | 13.13 | 13.13 | 0.23% | 294,459 |
| Aug 21, 2025 | 13.14 | 13.21 | 13.04 | 13.10 | 13.10 | -0.15% | 373,358 |
| Aug 20, 2025 | 13.37 | 13.41 | 13.04 | 13.12 | 13.12 | -2.45% | 360,092 |
| Aug 19, 2025 | 13.40 | 13.62 | 13.40 | 13.45 | 13.45 | 0.67% | 491,399 |
| Aug 18, 2025 | 13.39 | 13.50 | 13.29 | 13.36 | 13.36 | - | 286,261 |
| Aug 15, 2025 | 13.39 | 13.55 | 13.36 | 13.36 | 13.36 | -0.15% | 143,781 |
| Aug 14, 2025 | 13.52 | 13.57 | 13.32 | 13.38 | 13.38 | -0.96% | 333,219 |
| Aug 13, 2025 | 13.18 | 13.65 | 13.18 | 13.51 | 13.51 | 2.89% | 872,127 |
| Aug 12, 2025 | 13.00 | 13.22 | 12.97 | 13.13 | 13.13 | 1.31% | 487,741 |
| Aug 11, 2025 | 13.15 | 13.17 | 12.92 | 12.96 | 12.96 | -1.29% | 298,148 |
| Aug 8, 2025 | 13.00 | 13.13 | 12.92 | 13.13 | 13.13 | 1.39% | 404,676 |
| Aug 7, 2025 | 12.82 | 13.20 | 12.80 | 12.95 | 12.95 | 1.41% | 505,339 |
| Aug 6, 2025 | 12.84 | 12.84 | 12.63 | 12.77 | 12.77 | -0.16% | 324,369 |
| Aug 5, 2025 | 12.64 | 12.90 | 12.63 | 12.79 | 12.79 | 1.83% | 567,027 |
| Aug 4, 2025 | 12.40 | 12.56 | 12.31 | 12.56 | 12.56 | 2.36% | 518,134 |
| Aug 1, 2025 | 12.65 | 12.66 | 12.21 | 12.27 | 12.27 | -2.77% | 492,956 |
| Jul 31, 2025 | 12.68 | 12.76 | 12.58 | 12.62 | 12.62 | -0.24% | 441,868 |
| Jul 30, 2025 | 12.98 | 13.00 | 12.65 | 12.65 | 12.65 | -2.17% | 532,284 |
| Jul 29, 2025 | 13.23 | 13.27 | 12.89 | 12.93 | 12.93 | -1.75% | 418,467 |
| Jul 28, 2025 | 13.30 | 13.31 | 13.08 | 13.16 | 13.16 | 0.38% | 365,958 |
| Jul 25, 2025 | 13.01 | 13.17 | 12.90 | 13.11 | 13.11 | 0.23% | 447,521 |
| Jul 24, 2025 | 13.11 | 13.34 | 13.04 | 13.08 | 13.08 | 0.23% | 432,784 |
| Jul 23, 2025 | 12.97 | 13.28 | 12.97 | 13.05 | 13.05 | 1.79% | 466,460 |
| Jul 22, 2025 | 12.84 | 12.95 | 12.74 | 12.82 | 12.82 | -0.77% | 501,901 |
| Jul 21, 2025 | 13.09 | 13.21 | 12.81 | 12.92 | 12.92 | -0.92% | 587,537 |