Instal Kraków S.A. (WSE:INK)
Poland
· Delayed Price · Currency is PLN 37.80
-0.20 (-0.53%)
Apr 29, 2026, 11:40 AM CET
Instal Kraków Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.60 | 38.00 | 37.40 | 38.00 | 38.00 | 1.33% | 428 |
| Apr 27, 2026 | 37.50 | 37.80 | 37.50 | 37.50 | 37.50 | -0.53% | 56 |
| Apr 24, 2026 | 37.80 | 37.80 | 37.50 | 37.70 | 37.70 | 0.53% | 303 |
| Apr 23, 2026 | 37.80 | 37.80 | 37.50 | 37.50 | 37.50 | 0.27% | 144 |
| Apr 22, 2026 | 38.00 | 38.00 | 37.40 | 37.40 | 37.40 | -1.58% | 1,723 |
| Apr 21, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | 0.80% | 355 |
| Apr 20, 2026 | 38.30 | 38.30 | 37.70 | 37.70 | 37.70 | -1.82% | 1,793 |
| Apr 17, 2026 | 38.60 | 38.60 | 37.90 | 38.40 | 38.40 | -0.26% | 4,351 |
| Apr 16, 2026 | 38.50 | 38.60 | 38.20 | 38.50 | 38.50 | - | 917 |
| Apr 15, 2026 | 38.90 | 38.90 | 38.10 | 38.50 | 38.50 | - | 2,223 |
| Apr 14, 2026 | 38.40 | 38.80 | 38.30 | 38.50 | 38.50 | 0.79% | 558 |
| Apr 13, 2026 | 38.50 | 38.90 | 37.60 | 38.20 | 38.20 | 0.26% | 1,494 |
| Apr 10, 2026 | 38.20 | 38.30 | 38.00 | 38.10 | 38.10 | 0.26% | 729 |
| Apr 9, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 1.33% | 313 |
| Apr 8, 2026 | 37.50 | 38.30 | 37.50 | 37.50 | 37.50 | - | 266 |
| Apr 7, 2026 | 38.00 | 38.20 | 36.90 | 37.50 | 37.50 | -0.27% | 598 |
| Apr 2, 2026 | 37.50 | 37.70 | 37.00 | 37.60 | 37.60 | -0.27% | 422 |
| Apr 1, 2026 | 37.50 | 38.40 | 36.70 | 37.70 | 37.70 | 0.53% | 2,061 |
| Mar 31, 2026 | 37.30 | 37.90 | 37.30 | 37.50 | 37.50 | -1.32% | 559 |
| Mar 30, 2026 | 38.30 | 38.30 | 37.20 | 38.00 | 38.00 | - | 231 |
| Mar 27, 2026 | 37.90 | 38.00 | 37.20 | 38.00 | 38.00 | 1.33% | 494 |
| Mar 26, 2026 | 39.10 | 39.10 | 37.50 | 37.50 | 37.50 | -2.85% | 5,051 |
| Mar 25, 2026 | 38.50 | 38.90 | 38.50 | 38.60 | 38.60 | 0.52% | 925 |
| Mar 24, 2026 | 38.30 | 38.40 | 38.00 | 38.40 | 38.40 | 0.79% | 795 |
| Mar 23, 2026 | 38.10 | 38.20 | 37.60 | 38.10 | 38.10 | - | 1,372 |
| Mar 20, 2026 | 38.00 | 38.30 | 38.00 | 38.10 | 38.10 | -0.78% | 35 |
| Mar 19, 2026 | 38.30 | 38.40 | 37.80 | 38.40 | 38.40 | 0.52% | 816 |
| Mar 18, 2026 | 38.20 | 38.20 | 38.00 | 38.20 | 38.20 | 0.26% | 241 |
| Mar 17, 2026 | 38.00 | 38.10 | 37.60 | 38.10 | 38.10 | -0.52% | 912 |
| Mar 16, 2026 | 38.50 | 38.50 | 38.00 | 38.30 | 38.30 | -0.52% | 531 |
| Mar 13, 2026 | 38.50 | 38.50 | 38.10 | 38.50 | 38.50 | -0.26% | 71 |
| Mar 12, 2026 | 38.50 | 39.00 | 38.10 | 38.60 | 38.60 | 0.26% | 89 |
| Mar 11, 2026 | 38.30 | 38.50 | 38.30 | 38.50 | 38.50 | 0.26% | 603 |
| Mar 10, 2026 | 38.40 | 38.40 | 37.40 | 38.40 | 38.40 | -0.26% | 743 |
| Mar 9, 2026 | 38.00 | 38.50 | 37.00 | 38.50 | 38.50 | - | 998 |
| Mar 6, 2026 | 38.90 | 38.90 | 37.70 | 38.50 | 38.50 | -0.26% | 2,370 |
| Mar 5, 2026 | 38.30 | 38.90 | 38.00 | 38.60 | 38.60 | -0.52% | 2,240 |
| Mar 4, 2026 | 38.90 | 38.90 | 38.20 | 38.80 | 38.80 | -0.26% | 870 |
| Mar 3, 2026 | 38.80 | 38.90 | 38.30 | 38.90 | 38.90 | - | 1,329 |
| Mar 2, 2026 | 39.00 | 39.30 | 38.80 | 38.90 | 38.90 | -1.02% | 708 |
| Feb 27, 2026 | 39.10 | 39.40 | 39.00 | 39.30 | 39.30 | - | 818 |
| Feb 26, 2026 | 39.50 | 39.50 | 38.70 | 39.30 | 39.30 | -0.51% | 15,202 |
| Feb 25, 2026 | 39.20 | 39.60 | 39.20 | 39.50 | 39.50 | - | 259 |
| Feb 24, 2026 | 39.50 | 39.50 | 39.20 | 39.50 | 39.50 | - | 664 |
| Feb 23, 2026 | 38.80 | 39.50 | 38.60 | 39.50 | 39.50 | - | 847 |
| Feb 20, 2026 | 39.40 | 39.60 | 38.70 | 39.50 | 39.50 | -0.50% | 721 |
| Feb 19, 2026 | 39.40 | 39.80 | 39.30 | 39.70 | 39.70 | - | 1,107 |
| Feb 18, 2026 | 39.60 | 39.70 | 39.50 | 39.70 | 39.70 | 0.76% | 532 |
| Feb 17, 2026 | 39.70 | 39.80 | 39.40 | 39.40 | 39.40 | -0.76% | 1,337 |
| Feb 16, 2026 | 39.10 | 39.80 | 39.10 | 39.70 | 39.70 | 1.79% | 1,452 |
| Feb 13, 2026 | 39.10 | 39.10 | 38.80 | 39.00 | 39.00 | -0.26% | 583 |
| Feb 12, 2026 | 39.30 | 39.30 | 38.80 | 39.10 | 39.10 | -0.51% | 297 |
| Feb 11, 2026 | 38.60 | 39.40 | 38.60 | 39.30 | 39.30 | 1.81% | 3,729 |
| Feb 10, 2026 | 38.40 | 38.70 | 38.40 | 38.60 | 38.60 | - | 938 |
| Feb 9, 2026 | 38.80 | 38.80 | 38.20 | 38.60 | 38.60 | 0.26% | 739 |
| Feb 6, 2026 | 38.60 | 38.60 | 38.10 | 38.50 | 38.50 | 0.26% | 542 |
| Feb 5, 2026 | 38.40 | 38.90 | 38.20 | 38.40 | 38.40 | -0.26% | 977 |
| Feb 4, 2026 | 38.90 | 38.90 | 38.50 | 38.50 | 38.50 | -1.03% | 663 |
| Feb 3, 2026 | 38.90 | 38.90 | 38.70 | 38.90 | 38.90 | - | 146 |
| Feb 2, 2026 | 39.30 | 39.30 | 38.10 | 38.90 | 38.90 | 0.26% | 1,486 |
| Jan 30, 2026 | 39.30 | 39.40 | 38.60 | 38.80 | 38.80 | -0.51% | 1,202 |
| Jan 29, 2026 | 38.90 | 39.00 | 38.60 | 39.00 | 39.00 | - | 1,320 |
| Jan 28, 2026 | 38.80 | 39.50 | 38.80 | 39.00 | 39.00 | -1.02% | 570 |
| Jan 27, 2026 | 39.30 | 39.40 | 38.80 | 39.40 | 39.40 | 0.77% | 187 |
| Jan 26, 2026 | 38.90 | 39.10 | 38.70 | 39.10 | 39.10 | -0.76% | 925 |
| Jan 23, 2026 | 39.70 | 39.70 | 38.70 | 39.40 | 39.40 | -0.76% | 1,002 |
| Jan 22, 2026 | 39.40 | 39.70 | 39.30 | 39.70 | 39.70 | 0.25% | 198 |
| Jan 21, 2026 | 39.60 | 39.60 | 39.10 | 39.60 | 39.60 | - | 138 |
| Jan 20, 2026 | 39.20 | 39.60 | 39.10 | 39.60 | 39.60 | 0.51% | 264 |
| Jan 19, 2026 | 39.90 | 40.00 | 39.40 | 39.40 | 39.40 | -1.01% | 534 |
| Jan 16, 2026 | 39.20 | 40.00 | 39.20 | 39.80 | 39.80 | - | 240 |
| Jan 15, 2026 | 40.00 | 40.00 | 38.90 | 39.80 | 39.80 | 2.05% | 759 |
| Jan 14, 2026 | 39.60 | 40.00 | 38.70 | 39.00 | 39.00 | -2.01% | 1,940 |
| Jan 13, 2026 | 39.90 | 40.00 | 39.50 | 39.80 | 39.80 | 0.25% | 1,599 |
| Jan 12, 2026 | 39.80 | 39.90 | 39.00 | 39.70 | 39.70 | 0.51% | 2,516 |
| Jan 9, 2026 | 38.80 | 39.50 | 38.50 | 39.50 | 39.50 | 3.13% | 1,094 |
| Jan 8, 2026 | 38.40 | 38.90 | 38.30 | 38.30 | 38.30 | -0.52% | 1,945 |
| Jan 7, 2026 | 37.90 | 38.90 | 37.40 | 38.50 | 38.50 | 2.94% | 2,810 |
| Jan 5, 2026 | 36.70 | 37.90 | 36.70 | 37.40 | 37.40 | 1.91% | 2,671 |
| Jan 2, 2026 | 35.60 | 36.80 | 35.60 | 36.70 | 36.70 | -0.27% | 1,890 |
| Dec 30, 2025 | 35.60 | 36.80 | 35.50 | 36.80 | 36.80 | 3.95% | 3,927 |
| Dec 29, 2025 | 35.50 | 35.80 | 35.00 | 35.40 | 35.40 | 0.28% | 3,771 |
| Dec 23, 2025 | 35.70 | 35.80 | 35.20 | 35.30 | 35.30 | -1.12% | 2,305 |
| Dec 22, 2025 | 35.50 | 35.70 | 35.40 | 35.70 | 35.70 | 0.85% | 1,852 |
| Dec 19, 2025 | 35.70 | 35.80 | 35.40 | 35.40 | 35.40 | -0.56% | 1,349 |
| Dec 18, 2025 | 35.30 | 35.60 | 35.20 | 35.60 | 35.60 | 0.85% | 794 |
| Dec 17, 2025 | 35.30 | 35.50 | 35.30 | 35.30 | 35.30 | 0.28% | 860 |
| Dec 16, 2025 | 35.90 | 35.90 | 35.10 | 35.20 | 35.20 | -1.95% | 2,442 |
| Dec 15, 2025 | 35.50 | 35.90 | 35.50 | 35.90 | 35.90 | - | 821 |
| Dec 12, 2025 | 35.30 | 35.90 | 35.30 | 35.90 | 35.90 | 1.41% | 1,731 |
| Dec 11, 2025 | 35.20 | 35.40 | 35.10 | 35.40 | 35.40 | 0.28% | 870 |
| Dec 10, 2025 | 35.20 | 35.30 | 35.10 | 35.30 | 35.30 | 0.57% | 2,003 |
| Dec 9, 2025 | 35.40 | 35.40 | 35.10 | 35.10 | 35.10 | -0.85% | 664 |
| Dec 8, 2025 | 35.50 | 36.00 | 35.20 | 35.40 | 35.40 | -1.39% | 2,707 |
| Dec 5, 2025 | 35.80 | 35.90 | 35.00 | 35.90 | 35.90 | - | 2,810 |
| Dec 4, 2025 | 36.10 | 36.20 | 35.80 | 35.90 | 35.90 | -0.28% | 1,243 |
| Dec 3, 2025 | 36.00 | 36.10 | 36.00 | 36.00 | 36.00 | 0.28% | 328 |
| Dec 2, 2025 | 36.00 | 36.30 | 35.90 | 35.90 | 35.90 | -0.28% | 720 |
| Dec 1, 2025 | 36.20 | 36.20 | 35.30 | 36.00 | 36.00 | -1.91% | 5,450 |
| Nov 28, 2025 | 37.40 | 37.40 | 36.50 | 36.70 | 36.70 | -1.87% | 1,432 |