InPost S.A. (FRA:669)
Germany
· Delayed Price · Currency is EUR 9.94
-0.07 (-0.75%)
At close: Dec 5, 2025
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.84 | 9.95 | 9.80 | 9.94 | 9.94 | -0.75% | 2,853 |
| Dec 4, 2025 | 9.87 | 10.01 | 9.67 | 10.01 | 10.01 | 2.67% | 1,307 |
| Dec 3, 2025 | 10.09 | 10.09 | 9.75 | 9.75 | 9.75 | -2.35% | 2,755 |
| Dec 2, 2025 | 10.02 | 10.09 | 9.89 | 9.99 | 9.99 | -0.45% | 1,580 |
| Dec 1, 2025 | 10.25 | 10.25 | 9.84 | 10.03 | 10.03 | -0.89% | 2,729 |
| Nov 28, 2025 | 10.00 | 10.13 | 10.00 | 10.12 | 10.12 | -2.22% | 4,882 |
| Nov 27, 2025 | 9.91 | 10.35 | 9.91 | 10.35 | 10.35 | 6.15% | 2,278 |
| Nov 26, 2025 | 9.65 | 9.88 | 9.65 | 9.75 | 9.75 | 2.42% | 2,562 |
| Nov 25, 2025 | 9.47 | 9.52 | 9.24 | 9.52 | 9.52 | 1.55% | 37,043 |
| Nov 24, 2025 | 9.60 | 9.81 | 9.23 | 9.38 | 9.38 | -1.11% | 10,586 |
| Nov 21, 2025 | 9.85 | 9.85 | 9.45 | 9.48 | 9.48 | -2.97% | 2,516 |
| Nov 20, 2025 | 9.94 | 9.94 | 9.77 | 9.77 | 9.77 | -2.59% | 24,984 |
| Nov 19, 2025 | 9.56 | 10.16 | 9.50 | 10.03 | 10.03 | 5.25% | 2,406 |
| Nov 18, 2025 | 9.67 | 9.70 | 9.51 | 9.53 | 9.53 | -1.40% | 4,965 |
| Nov 17, 2025 | 9.94 | 9.94 | 9.62 | 9.67 | 9.67 | -0.77% | 3,967 |
| Nov 14, 2025 | 10.09 | 10.09 | 9.64 | 9.74 | 9.74 | -2.11% | 9,840 |
| Nov 13, 2025 | 10.50 | 10.50 | 9.94 | 9.95 | 9.95 | -4.88% | 6,071 |
| Nov 12, 2025 | 10.40 | 10.69 | 10.34 | 10.46 | 10.46 | 0.97% | 5,629 |
| Nov 11, 2025 | 10.30 | 10.36 | 10.30 | 10.36 | 10.36 | -0.19% | 73 |
| Nov 10, 2025 | 10.62 | 10.67 | 10.35 | 10.38 | 10.38 | 2.87% | 3,318 |
| Nov 7, 2025 | 10.55 | 10.87 | 9.78 | 10.09 | 10.09 | -10.07% | 25,040 |
| Nov 6, 2025 | 10.85 | 11.23 | 10.55 | 11.22 | 11.22 | 4.86% | 6,349 |
| Nov 5, 2025 | 10.52 | 10.70 | 10.35 | 10.70 | 10.70 | 2.88% | 8,003 |
| Nov 4, 2025 | 10.70 | 10.75 | 10.40 | 10.40 | 10.40 | -2.53% | 6,728 |
| Nov 3, 2025 | 11.03 | 11.03 | 10.67 | 10.67 | 10.67 | -3.70% | 1,816 |
| Oct 31, 2025 | 10.87 | 11.08 | 10.77 | 11.08 | 11.08 | 3.17% | 2,305 |
| Oct 30, 2025 | 10.95 | 10.95 | 10.74 | 10.74 | 10.74 | -0.19% | 2,029 |
| Oct 29, 2025 | 11.08 | 11.18 | 10.76 | 10.76 | 10.76 | -1.28% | 12,155 |
| Oct 28, 2025 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -1.80% | 6,917 |
| Oct 27, 2025 | 11.00 | 11.17 | 11.00 | 11.10 | 11.10 | 1.74% | 4,663 |
| Oct 24, 2025 | 10.75 | 10.91 | 10.75 | 10.91 | 10.91 | 1.49% | 1,557 |
| Oct 23, 2025 | 10.76 | 10.81 | 10.63 | 10.75 | 10.75 | 1.13% | 2,107 |
| Oct 22, 2025 | 10.84 | 10.84 | 10.55 | 10.63 | 10.63 | -1.30% | 3,110 |
| Oct 21, 2025 | 10.52 | 10.77 | 10.52 | 10.77 | 10.77 | 1.41% | 2,763 |
| Oct 20, 2025 | 10.57 | 10.63 | 10.54 | 10.62 | 10.62 | 1.63% | 2,832 |
| Oct 17, 2025 | 10.30 | 10.45 | 10.20 | 10.45 | 10.45 | 1.46% | 8,549 |
| Oct 16, 2025 | 10.33 | 10.33 | 10.20 | 10.30 | 10.30 | - | 1,897 |
| Oct 15, 2025 | 10.42 | 10.46 | 10.19 | 10.30 | 10.30 | 1.88% | 4,653 |
| Oct 14, 2025 | 10.42 | 10.47 | 10.10 | 10.11 | 10.11 | -2.03% | 9,546 |
| Oct 13, 2025 | 10.32 | 10.41 | 10.21 | 10.32 | 10.32 | 0.29% | 1,995 |
| Oct 10, 2025 | 10.47 | 10.52 | 10.29 | 10.29 | 10.29 | -0.87% | 3,223 |
| Oct 9, 2025 | 10.53 | 10.53 | 10.38 | 10.38 | 10.38 | -0.86% | 3,173 |
| Oct 8, 2025 | 10.45 | 10.51 | 10.33 | 10.47 | 10.47 | 0.77% | 10,279 |
| Oct 7, 2025 | 10.77 | 10.82 | 10.39 | 10.39 | 10.39 | -3.44% | 8,928 |
| Oct 6, 2025 | 11.00 | 11.06 | 10.71 | 10.76 | 10.76 | -1.19% | 31,470 |
| Oct 3, 2025 | 10.81 | 10.93 | 10.80 | 10.89 | 10.89 | 1.68% | 17,132 |
| Oct 2, 2025 | 10.62 | 10.71 | 10.52 | 10.71 | 10.71 | 2.98% | 3,971 |
| Oct 1, 2025 | 10.50 | 10.52 | 10.40 | 10.40 | 10.40 | -0.48% | 46,209 |
| Sep 30, 2025 | 10.51 | 10.57 | 10.38 | 10.45 | 10.45 | 0.10% | 60,057 |
| Sep 29, 2025 | 10.41 | 10.59 | 10.35 | 10.44 | 10.44 | -1.23% | 98,090 |
| Sep 26, 2025 | 10.70 | 10.70 | 10.26 | 10.57 | 10.57 | -0.09% | 6,907 |
| Sep 25, 2025 | 10.98 | 10.98 | 10.47 | 10.58 | 10.58 | -4.60% | 2,152 |
| Sep 24, 2025 | 10.98 | 11.09 | 10.77 | 11.09 | 11.09 | 1.84% | 715 |
| Sep 23, 2025 | 11.02 | 11.03 | 10.84 | 10.89 | 10.89 | -1.27% | 1,522 |
| Sep 22, 2025 | 11.29 | 11.29 | 10.95 | 11.03 | 11.03 | -3.50% | 2,804 |
| Sep 19, 2025 | 11.05 | 11.44 | 11.05 | 11.43 | 11.43 | 3.35% | 886 |
| Sep 18, 2025 | 10.96 | 11.12 | 10.91 | 11.06 | 11.06 | 1.10% | 900 |
| Sep 17, 2025 | 10.94 | 10.96 | 10.77 | 10.94 | 10.94 | -1.26% | 5,898 |
| Sep 16, 2025 | 11.08 | 11.09 | 10.87 | 11.08 | 11.08 | 1.65% | 2,019 |
| Sep 15, 2025 | 11.10 | 11.17 | 10.90 | 10.90 | 10.90 | -1.45% | 11,602 |
| Sep 12, 2025 | 11.24 | 11.34 | 11.01 | 11.06 | 11.06 | -0.09% | 13,746 |
| Sep 11, 2025 | 11.21 | 11.42 | 10.98 | 11.07 | 11.07 | - | 2,425 |
| Sep 10, 2025 | 11.52 | 11.67 | 11.07 | 11.07 | 11.07 | -3.15% | 5,530 |
| Sep 9, 2025 | 11.91 | 11.91 | 11.40 | 11.43 | 11.43 | -1.97% | 2,557 |
| Sep 8, 2025 | 11.58 | 11.90 | 11.25 | 11.66 | 11.66 | 1.83% | 2,532 |
| Sep 5, 2025 | 10.71 | 11.45 | 10.59 | 11.45 | 11.45 | 9.05% | 15,730 |
| Sep 4, 2025 | 10.77 | 10.82 | 10.50 | 10.50 | 10.50 | -2.23% | 11,847 |
| Sep 3, 2025 | 10.86 | 11.06 | 10.52 | 10.74 | 10.74 | -1.92% | 11,014 |
| Sep 2, 2025 | 12.42 | 12.57 | 10.80 | 10.95 | 10.95 | -11.62% | 14,259 |
| Sep 1, 2025 | 12.54 | 12.54 | 12.39 | 12.39 | 12.39 | -0.96% | 323 |
| Aug 29, 2025 | 12.92 | 12.92 | 12.30 | 12.51 | 12.51 | -2.27% | 1,648 |
| Aug 28, 2025 | 12.88 | 12.88 | 12.74 | 12.80 | 12.80 | 0.08% | 2,094 |
| Aug 27, 2025 | 12.85 | 13.11 | 12.75 | 12.79 | 12.79 | -1.69% | 222 |
| Aug 26, 2025 | 13.02 | 13.03 | 12.96 | 13.01 | 13.01 | 0.77% | 212 |
| Aug 25, 2025 | 13.26 | 13.26 | 12.86 | 12.91 | 12.91 | -2.05% | 887 |
| Aug 22, 2025 | 13.23 | 13.23 | 13.03 | 13.18 | 13.18 | 0.46% | 995 |
| Aug 21, 2025 | 13.39 | 13.39 | 13.11 | 13.12 | 13.12 | -1.35% | 437 |
| Aug 20, 2025 | 13.34 | 13.34 | 13.27 | 13.30 | 13.30 | -1.55% | 132 |
| Aug 19, 2025 | 13.42 | 13.60 | 13.42 | 13.51 | 13.51 | 1.35% | 2,004 |
| Aug 18, 2025 | 13.22 | 13.48 | 13.22 | 13.33 | 13.33 | -0.07% | 581 |
| Aug 15, 2025 | 13.24 | 13.50 | 13.24 | 13.34 | 13.34 | -0.74% | 153 |
| Aug 14, 2025 | 13.49 | 13.51 | 13.39 | 13.44 | 13.44 | -1.18% | 639 |
| Aug 13, 2025 | 13.26 | 13.60 | 13.26 | 13.60 | 13.60 | 3.26% | 777 |
| Aug 12, 2025 | 13.09 | 13.19 | 13.00 | 13.17 | 13.17 | 1.07% | 1,108 |
| Aug 11, 2025 | 13.26 | 13.26 | 12.99 | 13.03 | 13.03 | -0.38% | 287 |
| Aug 8, 2025 | 12.92 | 13.08 | 12.92 | 13.08 | 13.08 | -0.08% | 287 |
| Aug 7, 2025 | 12.64 | 13.09 | 12.64 | 13.09 | 13.09 | 2.91% | 583 |
| Aug 6, 2025 | 12.66 | 12.80 | 12.66 | 12.72 | 12.72 | -0.70% | 569 |
| Aug 5, 2025 | 12.55 | 12.88 | 12.55 | 12.81 | 12.81 | 2.23% | 277 |
| Aug 4, 2025 | 12.40 | 12.53 | 12.38 | 12.53 | 12.53 | 2.20% | 867 |
| Aug 1, 2025 | 12.75 | 12.75 | 12.26 | 12.26 | 12.26 | -3.31% | 841 |
| Jul 31, 2025 | 12.78 | 12.78 | 12.64 | 12.68 | 12.68 | -0.70% | 1,214 |
| Jul 30, 2025 | 13.06 | 13.06 | 12.72 | 12.77 | 12.77 | -1.69% | 1,349 |
| Jul 29, 2025 | 13.14 | 13.26 | 12.99 | 12.99 | 12.99 | -1.22% | 303 |
| Jul 28, 2025 | 13.25 | 13.25 | 13.14 | 13.15 | 13.15 | 0.69% | 963 |
| Jul 25, 2025 | 13.05 | 13.14 | 12.92 | 13.06 | 13.06 | -0.31% | 883 |
| Jul 24, 2025 | 13.49 | 13.49 | 13.10 | 13.10 | 13.10 | -0.23% | 308 |
| Jul 23, 2025 | 13.06 | 13.29 | 13.06 | 13.13 | 13.13 | 2.74% | 1,079 |
| Jul 22, 2025 | 12.90 | 12.90 | 12.75 | 12.78 | 12.78 | -0.23% | 848 |
| Jul 21, 2025 | 13.17 | 13.17 | 12.81 | 12.81 | 12.81 | -1.76% | 3,558 |