InPost S.A. (AMS:INPST)
Netherlands
· Delayed Price · Currency is EUR 15.22
-0.01 (-0.07%)
Apr 28, 2026, 5:39 PM CET
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.24 | 15.25 | 15.23 | 15.24 | - | 0.07% | 452,910 |
| Apr 27, 2026 | 15.25 | 15.25 | 15.22 | 15.23 | 15.23 | 0.07% | 993,310 |
| Apr 24, 2026 | 15.23 | 15.24 | 15.18 | 15.22 | 15.22 | - | 1,334,597 |
| Apr 23, 2026 | 15.20 | 15.22 | 15.18 | 15.22 | 15.22 | 0.13% | 810,801 |
| Apr 22, 2026 | 15.26 | 15.26 | 15.20 | 15.20 | 15.20 | -0.33% | 1,125,356 |
| Apr 21, 2026 | 15.21 | 15.26 | 15.21 | 15.25 | 15.25 | 0.13% | 1,327,767 |
| Apr 20, 2026 | 15.20 | 15.23 | 15.19 | 15.23 | 15.23 | 0.07% | 905,595 |
| Apr 17, 2026 | 15.22 | 15.24 | 15.17 | 15.22 | 15.22 | 0.13% | 1,878,216 |
| Apr 16, 2026 | 15.15 | 15.22 | 15.13 | 15.20 | 15.20 | 0.46% | 1,802,396 |
| Apr 15, 2026 | 15.15 | 15.17 | 15.13 | 15.13 | 15.13 | -0.07% | 1,529,116 |
| Apr 14, 2026 | 15.17 | 15.18 | 15.14 | 15.14 | 15.14 | 0.07% | 1,580,267 |
| Apr 13, 2026 | 15.19 | 15.19 | 15.13 | 15.13 | 15.13 | -0.39% | 1,608,011 |
| Apr 10, 2026 | 15.18 | 15.21 | 15.15 | 15.19 | 15.19 | 0.20% | 1,537,142 |
| Apr 9, 2026 | 15.17 | 15.18 | 15.14 | 15.16 | 15.16 | - | 1,947,605 |
| Apr 8, 2026 | 15.15 | 15.18 | 15.11 | 15.16 | 15.16 | 0.26% | 3,327,916 |
| Apr 7, 2026 | 15.13 | 15.16 | 15.10 | 15.12 | 15.12 | -0.07% | 1,513,172 |
| Apr 2, 2026 | 15.10 | 15.17 | 15.09 | 15.13 | 15.13 | 0.07% | 1,856,262 |
| Apr 1, 2026 | 15.14 | 15.18 | 15.10 | 15.12 | 15.12 | 0.27% | 2,164,491 |
| Mar 31, 2026 | 15.06 | 15.13 | 15.05 | 15.08 | 15.08 | 0.20% | 1,789,510 |
| Mar 30, 2026 | 15.07 | 15.11 | 15.03 | 15.05 | 15.05 | 0.07% | 1,663,720 |
| Mar 27, 2026 | 15.07 | 15.07 | 15.02 | 15.04 | 15.04 | -0.07% | 2,713,776 |
| Mar 26, 2026 | 15.03 | 15.10 | 15.03 | 15.05 | 15.05 | 0.07% | 1,808,721 |
| Mar 25, 2026 | 15.05 | 15.07 | 15.02 | 15.04 | 15.04 | - | 1,934,360 |
| Mar 24, 2026 | 14.98 | 15.07 | 14.98 | 15.04 | 15.04 | 0.60% | 2,598,120 |
| Mar 23, 2026 | 15.00 | 15.07 | 14.90 | 14.95 | 14.95 | - | 3,270,451 |
| Mar 20, 2026 | 15.02 | 15.06 | 14.95 | 14.95 | 14.95 | -0.53% | 4,563,123 |
| Mar 19, 2026 | 15.06 | 15.08 | 15.00 | 15.03 | 15.03 | -0.20% | 3,311,181 |
| Mar 18, 2026 | 15.06 | 15.10 | 15.05 | 15.06 | 15.06 | - | 2,139,045 |
| Mar 17, 2026 | 15.11 | 15.13 | 15.04 | 15.06 | 15.06 | -0.53% | 1,425,663 |
| Mar 16, 2026 | 15.05 | 15.14 | 15.03 | 15.14 | 15.14 | 0.66% | 1,493,755 |
| Mar 13, 2026 | 15.05 | 15.08 | 15.02 | 15.04 | 15.04 | -0.20% | 1,270,618 |
| Mar 12, 2026 | 15.08 | 15.08 | 15.01 | 15.07 | 15.07 | 0.07% | 1,749,444 |
| Mar 11, 2026 | 15.15 | 15.15 | 15.00 | 15.06 | 15.06 | -0.26% | 5,255,573 |
| Mar 10, 2026 | 15.04 | 15.14 | 15.01 | 15.10 | 15.10 | 0.67% | 2,948,679 |
| Mar 9, 2026 | 15.08 | 15.14 | 14.98 | 15.00 | 15.00 | -0.66% | 5,105,135 |
| Mar 6, 2026 | 15.18 | 15.18 | 15.08 | 15.10 | 15.10 | -0.13% | 2,640,114 |
| Mar 5, 2026 | 15.12 | 15.15 | 15.11 | 15.12 | 15.12 | 0.07% | 1,779,283 |
| Mar 4, 2026 | 15.15 | 15.17 | 15.11 | 15.11 | 15.11 | -0.13% | 1,786,094 |
| Mar 3, 2026 | 15.15 | 15.17 | 15.10 | 15.13 | 15.13 | -0.20% | 2,778,724 |
| Mar 2, 2026 | 15.14 | 15.22 | 15.14 | 15.16 | 15.16 | -0.26% | 1,737,907 |
| Feb 27, 2026 | 15.19 | 15.21 | 15.17 | 15.20 | 15.20 | 0.20% | 1,954,058 |
| Feb 26, 2026 | 15.18 | 15.22 | 15.17 | 15.17 | 15.17 | - | 1,017,734 |
| Feb 25, 2026 | 15.18 | 15.20 | 15.14 | 15.17 | 15.17 | 0.07% | 1,251,585 |
| Feb 24, 2026 | 15.19 | 15.19 | 15.15 | 15.16 | 15.16 | -0.13% | 1,491,372 |
| Feb 23, 2026 | 15.20 | 15.22 | 15.14 | 15.18 | 15.18 | - | 1,473,647 |
| Feb 20, 2026 | 15.20 | 15.25 | 15.17 | 15.18 | 15.18 | -0.33% | 1,157,492 |
| Feb 19, 2026 | 15.18 | 15.23 | 15.12 | 15.23 | 15.23 | 0.26% | 1,989,444 |
| Feb 18, 2026 | 15.26 | 15.26 | 15.16 | 15.19 | 15.19 | -0.59% | 1,608,884 |
| Feb 17, 2026 | 15.24 | 15.30 | 15.21 | 15.28 | 15.28 | 0.20% | 1,930,833 |
| Feb 16, 2026 | 15.21 | 15.26 | 15.18 | 15.25 | 15.25 | -0.07% | 1,083,756 |
| Feb 13, 2026 | 15.17 | 15.26 | 15.13 | 15.26 | 15.26 | 0.79% | 2,406,986 |
| Feb 12, 2026 | 15.30 | 15.31 | 15.13 | 15.14 | 15.14 | -1.24% | 4,094,189 |
| Feb 11, 2026 | 15.29 | 15.33 | 15.22 | 15.33 | 15.33 | 0.13% | 3,836,582 |
| Feb 10, 2026 | 15.10 | 15.31 | 15.08 | 15.31 | 15.31 | 1.39% | 7,639,482 |
| Feb 9, 2026 | 15.12 | 15.20 | 15.05 | 15.10 | 15.10 | 13.53% | 11,118,408 |
| Feb 6, 2026 | 13.34 | 13.42 | 13.10 | 13.30 | 13.30 | -1.12% | 608,375 |
| Feb 5, 2026 | 13.31 | 13.52 | 13.25 | 13.45 | 13.45 | 0.82% | 813,380 |
| Feb 4, 2026 | 13.42 | 13.44 | 13.13 | 13.34 | 13.34 | 0.08% | 1,038,076 |
| Feb 3, 2026 | 13.42 | 13.50 | 13.21 | 13.33 | 13.33 | 0.23% | 780,748 |
| Feb 2, 2026 | 13.10 | 13.39 | 13.10 | 13.30 | 13.30 | 0.76% | 653,483 |
| Jan 30, 2026 | 13.10 | 13.24 | 13.08 | 13.20 | 13.20 | 0.08% | 696,379 |
| Jan 29, 2026 | 13.30 | 13.30 | 12.93 | 13.19 | 13.19 | -0.30% | 1,041,820 |
| Jan 28, 2026 | 13.45 | 13.52 | 13.23 | 13.23 | 13.23 | -1.12% | 678,951 |
| Jan 27, 2026 | 13.47 | 13.47 | 13.18 | 13.38 | 13.38 | -0.45% | 994,196 |
| Jan 26, 2026 | 13.31 | 13.52 | 13.24 | 13.44 | 13.44 | 0.90% | 714,016 |
| Jan 23, 2026 | 13.59 | 13.61 | 13.31 | 13.32 | 13.32 | -1.19% | 721,573 |
| Jan 22, 2026 | 13.41 | 13.64 | 13.00 | 13.48 | 13.48 | 1.35% | 1,196,362 |
| Jan 21, 2026 | 12.89 | 13.46 | 12.85 | 13.30 | 13.30 | 0.61% | 1,145,902 |
| Jan 20, 2026 | 13.46 | 13.58 | 13.22 | 13.22 | 13.22 | -1.78% | 1,124,930 |
| Jan 19, 2026 | 13.35 | 13.61 | 13.30 | 13.46 | 13.46 | -1.39% | 1,173,733 |
| Jan 16, 2026 | 13.46 | 14.00 | 13.40 | 13.65 | 13.65 | 1.26% | 1,878,566 |
| Jan 15, 2026 | 13.45 | 13.57 | 13.29 | 13.48 | 13.48 | 0.75% | 1,409,999 |
| Jan 14, 2026 | 13.92 | 13.98 | 13.28 | 13.38 | 13.38 | -4.43% | 2,251,232 |
| Jan 13, 2026 | 14.08 | 14.27 | 13.85 | 14.00 | 14.00 | -0.36% | 3,001,288 |
| Jan 12, 2026 | 14.28 | 14.32 | 14.05 | 14.05 | 14.05 | -1.75% | 1,619,691 |
| Jan 9, 2026 | 14.01 | 14.35 | 13.97 | 14.30 | 14.30 | 2.14% | 1,854,183 |
| Jan 8, 2026 | 13.82 | 14.53 | 13.78 | 14.00 | 14.00 | -0.07% | 2,394,304 |
| Jan 7, 2026 | 14.21 | 14.21 | 13.65 | 14.01 | 14.01 | -5.91% | 3,658,233 |
| Jan 6, 2026 | 13.36 | 14.89 | 13.11 | 14.89 | 14.89 | 28.47% | 8,695,574 |
| Jan 5, 2026 | 10.49 | 11.59 | 10.47 | 11.59 | 11.59 | 11.44% | 2,529,354 |
| Jan 2, 2026 | 10.46 | 10.60 | 10.33 | 10.40 | 10.40 | -0.67% | 930,495 |
| Dec 31, 2025 | 10.43 | 10.47 | 10.36 | 10.47 | 10.47 | 0.38% | 216,960 |
| Dec 30, 2025 | 10.34 | 10.46 | 10.28 | 10.43 | 10.43 | 1.07% | 635,272 |
| Dec 29, 2025 | 10.27 | 10.40 | 10.23 | 10.32 | 10.32 | 0.58% | 699,598 |
| Dec 24, 2025 | 10.26 | 10.31 | 10.19 | 10.26 | 10.26 | 0.79% | 220,397 |
| Dec 23, 2025 | 10.20 | 10.34 | 10.16 | 10.18 | 10.18 | 0.10% | 784,875 |
| Dec 22, 2025 | 10.28 | 10.33 | 10.05 | 10.17 | 10.17 | -1.17% | 716,096 |
| Dec 19, 2025 | 10.44 | 10.51 | 10.26 | 10.29 | 10.29 | -1.72% | 1,369,652 |
| Dec 18, 2025 | 10.23 | 10.52 | 10.17 | 10.47 | 10.47 | 2.25% | 1,030,771 |
| Dec 17, 2025 | 10.29 | 10.40 | 10.14 | 10.24 | 10.24 | -0.19% | 1,375,944 |
| Dec 16, 2025 | 10.50 | 10.51 | 10.21 | 10.26 | 10.26 | -1.72% | 1,470,062 |
| Dec 15, 2025 | 10.29 | 10.58 | 10.19 | 10.44 | 10.44 | 2.45% | 1,358,602 |
| Dec 12, 2025 | 10.04 | 10.34 | 9.95 | 10.19 | 10.19 | 2.72% | 1,384,038 |
| Dec 11, 2025 | 9.75 | 10.02 | 9.75 | 9.92 | 9.92 | 1.69% | 1,311,176 |
| Dec 10, 2025 | 9.87 | 9.93 | 9.76 | 9.76 | 9.76 | -1.81% | 992,406 |
| Dec 9, 2025 | 9.75 | 9.95 | 9.69 | 9.94 | 9.94 | 1.85% | 1,353,292 |
| Dec 8, 2025 | 9.94 | 9.95 | 9.66 | 9.76 | 9.76 | -1.41% | 1,358,402 |
| 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 |