INC S.A. (WSE:INC)
Poland
· Delayed Price · Currency is PLN 1.750
-0.010 (-0.57%)
At close: Dec 5, 2025
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.76 | 1.66 | 1.75 | 1.75 | -0.57% | 25,599 |
| Dec 4, 2025 | 1.64 | 1.82 | 1.64 | 1.76 | 1.76 | 5.07% | 84,907 |
| Dec 3, 2025 | 1.57 | 1.75 | 1.56 | 1.68 | 1.68 | 6.69% | 192,563 |
| Dec 2, 2025 | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | 2.95% | 17,255 |
| Dec 1, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.61% | 6,122 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 21,867 |
| Nov 27, 2025 | 1.54 | 1.62 | 1.52 | 1.58 | 1.58 | -0.32% | 42,462 |
| Nov 26, 2025 | 1.57 | 1.59 | 1.51 | 1.59 | 1.59 | 1.28% | 122,850 |
| Nov 25, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - | 2,002 |
| Nov 24, 2025 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | -2.19% | 21,321 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | - | 6,541 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | 6.31% | 3,101 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -6.52% | 4,749 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | 6 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 18,053 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | - | 14,696 |
| Nov 12, 2025 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | -0.61% | 9,202 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | -1.81% | 20,149 |
| Nov 7, 2025 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | 0.91% | 10,773 |
| Nov 6, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.30% | 14,890 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 8,971 |
| Nov 4, 2025 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | - | 8,762 |
| Nov 3, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.11% | 19,573 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 21,642 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 5,099 |
| Oct 29, 2025 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 1.54% | 27,290 |
| Oct 28, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.50% | 1,972 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.50 | 1.56 | 1.56 | -4.60% | 51,075 |
| Oct 24, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 5,276 |
| Oct 23, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 2,363 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | -0.31% | 3,996 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.56 | 1.64 | 1.64 | -2.68% | 49,976 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,826 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.61% | 18,174 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | -1.99% | 25,933 |
| Oct 15, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.44% | 20,438 |
| Oct 14, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.98% | 10,223 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | -1.12% | 21,007 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | - | 5,556 |
| Oct 9, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 2.58% | 10,964 |
| Oct 8, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.51% | 28,698 |
| Oct 7, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 21,405 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | - | 10,242 |
| Oct 3, 2025 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 15,745 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -1.91% | 7,265 |
| Oct 1, 2025 | 1.85 | 1.85 | 1.71 | 1.84 | 1.84 | 2.23% | 24,581 |
| Sep 30, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 10,971 |
| Sep 29, 2025 | 1.85 | 1.90 | 1.80 | 1.81 | 1.81 | 1.40% | 39,944 |
| Sep 26, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -2.73% | 3,720 |
| Sep 25, 2025 | 1.83 | 1.84 | 1.78 | 1.83 | 1.83 | 3.68% | 2,104 |
| Sep 24, 2025 | 1.78 | 1.84 | 1.77 | 1.77 | 1.77 | -0.84% | 160 |
| Sep 23, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -1.66% | 2,626 |
| Sep 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.90% | 10,685 |
| Sep 19, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 1.93% | 901 |
| Sep 18, 2025 | 1.82 | 1.86 | 1.81 | 1.81 | 1.81 | -3.47% | 14,271 |
| Sep 17, 2025 | 1.87 | 1.89 | 1.82 | 1.88 | 1.88 | 3.02% | 11,367 |
| Sep 16, 2025 | 1.87 | 1.90 | 1.82 | 1.82 | 1.82 | -2.41% | 5,564 |
| Sep 15, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | 4.78% | 25,724 |
| Sep 12, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 19,526 |
| Sep 11, 2025 | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | -0.56% | 8,617 |
| Sep 10, 2025 | 1.79 | 1.79 | 1.71 | 1.77 | 1.77 | -0.84% | 17,999 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | - | 2,963 |
| Sep 8, 2025 | 1.77 | 1.82 | 1.69 | 1.79 | 1.79 | -0.83% | 46,062 |
| Sep 5, 2025 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.10% | 3,805 |
| Sep 4, 2025 | 1.82 | 1.82 | 1.75 | 1.82 | 1.82 | 3.41% | 17,693 |
| Sep 3, 2025 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -2.22% | 41,862 |
| Sep 2, 2025 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | - | 4,466 |
| Sep 1, 2025 | 1.88 | 1.88 | 1.79 | 1.80 | 1.80 | -1.10% | 24,035 |
| Aug 29, 2025 | 1.89 | 1.89 | 1.76 | 1.82 | 1.82 | 1.11% | 23,325 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.75 | 1.80 | 1.80 | -5.26% | 31,519 |
| Aug 27, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -2.06% | 6,037 |
| Aug 26, 2025 | 1.90 | 1.95 | 1.86 | 1.94 | 1.94 | 3.47% | 34,126 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.81 | 1.88 | 1.88 | 1.90% | 6,308 |
| Aug 22, 2025 | 1.86 | 1.88 | 1.80 | 1.84 | 1.84 | -2.13% | 48,845 |
| Aug 21, 2025 | 1.92 | 1.92 | 1.85 | 1.88 | 1.88 | -1.83% | 12,796 |
| Aug 20, 2025 | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 2.41% | 2,407 |
| Aug 19, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | -0.80% | 2,392 |
| Aug 18, 2025 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 10,136 |
| Aug 14, 2025 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -1.31% | 2,662 |
| Aug 13, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -2.05% | 6,577 |
| Aug 12, 2025 | 1.93 | 1.95 | 1.92 | 1.95 | 1.95 | 1.30% | 6,445 |
| Aug 11, 2025 | 1.99 | 2.00 | 1.93 | 1.93 | 1.93 | - | 24,007 |
| Aug 8, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.78% | 421 |
| Aug 7, 2025 | 1.99 | 1.99 | 1.94 | 1.98 | 1.98 | 2.06% | 704 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -1.77% | 4,320 |
| Aug 5, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 2.07% | 1,425 |
| Aug 4, 2025 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -1.53% | 101 |
| Aug 1, 2025 | 1.98 | 1.98 | 1.93 | 1.97 | 1.97 | 1.29% | 6,846 |
| Jul 31, 2025 | 1.98 | 1.99 | 1.94 | 1.94 | 1.94 | -0.51% | 7,573 |
| Jul 30, 2025 | 1.93 | 2.04 | 1.90 | 1.95 | 1.95 | 2.63% | 25,160 |
| Jul 29, 2025 | 1.96 | 1.96 | 1.90 | 1.90 | 1.90 | -2.81% | 17,072 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -3.22% | 2,483 |
| Jul 25, 2025 | 2.02 | 2.05 | 1.84 | 2.02 | 2.02 | - | 101,552 |
| Jul 24, 2025 | 1.89 | 2.05 | 1.89 | 2.02 | 2.02 | 7.73% | 81,410 |
| Jul 23, 2025 | 1.83 | 1.89 | 1.82 | 1.88 | 1.88 | 3.88% | 40,152 |
| Jul 22, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -1.90% | 513 |
| Jul 21, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.27% | 2,651 |
| Jul 18, 2025 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | 0.82% | 1,851 |
| Jul 17, 2025 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 0.83% | 5,025 |