Skip to main content
Introl S.A. (WSE:INL)
Poland flag Poland · Delayed Price · Currency is PLN
8.16
-0.02 (-0.24%)
Mar 9, 2026, 5:00 PM CET

Introl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.188.187.988.16--0.24%2,565
Mar 6, 20268.188.208.008.188.180.25%879
Mar 5, 20268.028.168.028.168.161.75%811
Mar 4, 20267.908.027.908.028.02-0.50%1,257
Mar 3, 20268.028.107.968.068.06-0.49%2,283
Mar 2, 20268.148.367.988.108.10-3.34%1,232
Feb 27, 20268.368.388.148.388.380.24%1,828
Feb 26, 20268.148.408.148.368.360.72%1,044
Feb 25, 20268.368.448.208.308.30-0.72%2,139
Feb 24, 20268.208.368.108.368.360.97%4,919
Feb 23, 20267.908.307.848.288.284.55%8,688
Feb 20, 20267.947.987.927.927.92-0.50%680
Feb 19, 20267.948.027.867.967.96-0.50%1,210
Feb 18, 20267.948.007.848.008.000.76%2,106
Feb 17, 20267.927.967.907.947.940.25%1,541
Feb 16, 20267.927.927.887.927.92-652
Feb 13, 20267.887.927.807.927.920.51%1,071
Feb 12, 20267.947.987.807.887.88-0.76%2,393
Feb 11, 20267.827.947.667.947.941.79%1,035
Feb 10, 20267.887.927.487.807.80-1.02%10,046
Feb 9, 20267.808.007.807.887.88-3,527
Feb 6, 20267.787.907.787.887.881.29%337
Feb 5, 20268.008.027.627.787.78-2.75%8,825
Feb 4, 20268.008.047.888.008.001.27%5,340
Feb 3, 20268.068.067.907.907.90-2.23%2,660
Feb 2, 20268.008.107.888.088.081.00%2,167
Jan 30, 20268.008.007.868.008.00-1.48%3,344
Jan 29, 20267.968.147.848.128.121.75%4,706
Jan 28, 20267.808.007.807.987.982.57%2,644
Jan 27, 20267.768.007.767.787.78-2.75%2,731
Jan 26, 20268.068.067.808.008.00-1.48%1,986
Jan 23, 20268.168.208.028.128.12-0.49%1,067
Jan 22, 20268.148.268.008.168.160.25%5,633
Jan 21, 20268.228.228.008.148.14-0.97%2,391
Jan 20, 20268.208.267.888.228.220.24%6,613
Jan 19, 20268.308.308.208.208.20-2.38%3,469
Jan 16, 20268.468.468.288.408.40-0.71%3,887
Jan 15, 20268.508.508.248.468.46-4.30%10,361
Jan 14, 20269.069.068.728.848.43-1.56%21,508
Jan 13, 20268.849.088.848.988.561.58%58,327
Jan 12, 20269.069.088.828.848.43-1.34%21,149
Jan 9, 20268.948.988.848.968.540.45%8,199
Jan 8, 20268.968.988.788.928.51-0.22%5,309
Jan 7, 20269.009.008.828.948.53-1.32%8,747
Jan 5, 20268.889.088.769.068.641.80%9,392
Jan 2, 20269.069.068.528.908.497.23%15,882
Dec 30, 20258.148.308.128.307.921.72%4,514
Dec 29, 20258.108.227.968.167.780.99%6,254
Dec 23, 20257.908.087.808.087.713.06%6,133
Dec 22, 20257.567.847.347.847.483.70%10,306
Dec 19, 20257.567.587.447.567.21-2,010
Dec 18, 20257.487.567.447.567.211.34%3,756
Dec 17, 20257.247.487.247.467.113.04%2,339
Dec 16, 20257.387.427.227.246.90-2.43%3,203
Dec 15, 20257.407.427.167.427.08-4,827
Dec 12, 20257.067.427.027.427.085.70%6,964
Dec 11, 20256.987.066.967.026.690.57%2,596
Dec 10, 20256.987.006.886.986.66-1,465
Dec 9, 20256.906.986.886.986.661.16%4,747
Dec 8, 20256.886.986.866.906.58-1.15%3,109
Dec 5, 20256.986.986.886.986.66-690
Dec 4, 20256.966.986.966.986.660.87%5,520
Dec 3, 20256.926.966.926.926.60-0.57%2,529
Dec 2, 20256.966.966.926.966.64-2,266
Dec 1, 20256.986.986.846.966.64-5,009
Nov 28, 20256.986.986.846.966.64-0.29%1,009
Nov 27, 20256.986.986.966.986.66-1,950
Nov 26, 20256.846.986.846.986.662.05%1,415
Nov 25, 20256.706.846.686.846.522.40%1,788
Nov 24, 20256.746.866.686.686.37-2.62%1,382
Nov 21, 20256.806.866.626.866.541.18%3,659
Nov 20, 20256.746.786.706.786.470.59%935
Nov 19, 20256.666.806.666.746.431.20%1,821
Nov 18, 20256.706.706.606.666.35-0.60%2,672
Nov 17, 20256.706.706.666.706.39-1.18%2,464
Nov 14, 20256.886.886.706.786.47-1.45%2,506
Nov 13, 20256.866.886.826.886.560.29%669
Nov 12, 20256.906.906.766.866.54-3,239
Nov 10, 20256.966.966.706.866.54-0.58%11,099
Nov 7, 20256.886.966.726.906.58-0.58%5,047
Nov 6, 20256.946.966.886.946.62-0.29%925
Nov 5, 20256.866.986.866.966.64-0.29%654
Nov 4, 20256.987.006.886.986.661.16%799
Nov 3, 20256.906.906.886.906.58-893
Oct 31, 20256.907.006.786.906.58-0.29%5,395
Oct 30, 20256.967.006.906.926.60-1.14%6,627
Oct 29, 20257.087.086.967.006.68-2.51%2,955
Oct 28, 20257.267.267.007.186.85-11,922
Oct 27, 20257.207.287.187.186.85-1.37%760
Oct 24, 20257.307.307.127.286.94-0.27%678
Oct 23, 20257.207.307.207.306.960.27%384
Oct 22, 20257.187.287.147.286.940.28%322
Oct 21, 20257.307.307.127.266.92-0.82%2,887
Oct 20, 20257.347.347.307.326.980.27%29
Oct 17, 20257.207.347.207.306.96-0.27%62
Oct 16, 20257.227.347.207.326.981.39%445
Oct 15, 20257.367.367.147.226.89-1.90%2,495
Oct 14, 20257.427.427.167.367.02-0.81%1,217
Oct 13, 20257.327.427.227.427.080.82%1,084
Oct 10, 20257.427.427.287.367.02-0.81%1,370