Introl S.A. (WSE:INL)
Poland
· Delayed Price · Currency is PLN 6.98
0.00 (0.00%)
At close: Dec 5, 2025
Introl Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.98 | 6.98 | 6.88 | 6.98 | 6.98 | - | 690 |
| Dec 4, 2025 | 6.96 | 6.98 | 6.96 | 6.98 | 6.98 | 0.87% | 5,520 |
| Dec 3, 2025 | 6.92 | 6.96 | 6.92 | 6.92 | 6.92 | -0.57% | 2,529 |
| Dec 2, 2025 | 6.96 | 6.96 | 6.92 | 6.96 | 6.96 | - | 2,266 |
| Dec 1, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | - | 5,009 |
| Nov 28, 2025 | 6.98 | 6.98 | 6.84 | 6.96 | 6.96 | -0.29% | 1,009 |
| Nov 27, 2025 | 6.98 | 6.98 | 6.96 | 6.98 | 6.98 | - | 1,950 |
| Nov 26, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 2.05% | 1,415 |
| Nov 25, 2025 | 6.70 | 6.84 | 6.68 | 6.84 | 6.84 | 2.40% | 1,788 |
| Nov 24, 2025 | 6.74 | 6.86 | 6.68 | 6.68 | 6.68 | -2.62% | 1,382 |
| Nov 21, 2025 | 6.80 | 6.86 | 6.62 | 6.86 | 6.86 | 1.18% | 3,659 |
| Nov 20, 2025 | 6.74 | 6.78 | 6.70 | 6.78 | 6.78 | 0.59% | 935 |
| Nov 19, 2025 | 6.66 | 6.80 | 6.66 | 6.74 | 6.74 | 1.20% | 1,821 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.60 | 6.66 | 6.66 | -0.60% | 2,672 |
| Nov 17, 2025 | 6.70 | 6.70 | 6.66 | 6.70 | 6.70 | -1.18% | 2,464 |
| Nov 14, 2025 | 6.88 | 6.88 | 6.70 | 6.78 | 6.78 | -1.45% | 2,506 |
| Nov 13, 2025 | 6.86 | 6.88 | 6.82 | 6.88 | 6.88 | 0.29% | 669 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.76 | 6.86 | 6.86 | - | 3,239 |
| Nov 10, 2025 | 6.96 | 6.96 | 6.70 | 6.86 | 6.86 | -0.58% | 11,099 |
| Nov 7, 2025 | 6.88 | 6.96 | 6.72 | 6.90 | 6.90 | -0.58% | 5,047 |
| Nov 6, 2025 | 6.94 | 6.96 | 6.88 | 6.94 | 6.94 | -0.29% | 925 |
| Nov 5, 2025 | 6.86 | 6.98 | 6.86 | 6.96 | 6.96 | -0.29% | 654 |
| Nov 4, 2025 | 6.98 | 7.00 | 6.88 | 6.98 | 6.98 | 1.16% | 799 |
| Nov 3, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.90 | - | 893 |
| Oct 31, 2025 | 6.90 | 7.00 | 6.78 | 6.90 | 6.90 | -0.29% | 5,395 |
| Oct 30, 2025 | 6.96 | 7.00 | 6.90 | 6.92 | 6.92 | -1.14% | 6,627 |
| Oct 29, 2025 | 7.08 | 7.08 | 6.96 | 7.00 | 7.00 | -2.51% | 2,955 |
| Oct 28, 2025 | 7.26 | 7.26 | 7.00 | 7.18 | 7.18 | - | 11,922 |
| Oct 27, 2025 | 7.20 | 7.28 | 7.18 | 7.18 | 7.18 | -1.37% | 760 |
| Oct 24, 2025 | 7.30 | 7.30 | 7.12 | 7.28 | 7.28 | -0.27% | 678 |
| Oct 23, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.27% | 384 |
| Oct 22, 2025 | 7.18 | 7.28 | 7.14 | 7.28 | 7.28 | 0.28% | 322 |
| Oct 21, 2025 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | -0.82% | 2,887 |
| Oct 20, 2025 | 7.34 | 7.34 | 7.30 | 7.32 | 7.32 | 0.27% | 29 |
| Oct 17, 2025 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | -0.27% | 62 |
| Oct 16, 2025 | 7.22 | 7.34 | 7.20 | 7.32 | 7.32 | 1.39% | 445 |
| Oct 15, 2025 | 7.36 | 7.36 | 7.14 | 7.22 | 7.22 | -1.90% | 2,495 |
| Oct 14, 2025 | 7.42 | 7.42 | 7.16 | 7.36 | 7.36 | -0.81% | 1,217 |
| Oct 13, 2025 | 7.32 | 7.42 | 7.22 | 7.42 | 7.42 | 0.82% | 1,084 |
| Oct 10, 2025 | 7.42 | 7.42 | 7.28 | 7.36 | 7.36 | -0.81% | 1,370 |
| Oct 9, 2025 | 7.30 | 7.44 | 7.28 | 7.42 | 7.42 | 1.37% | 1,792 |
| Oct 8, 2025 | 7.56 | 7.56 | 7.32 | 7.32 | 7.32 | -3.17% | 1,761 |
| Oct 7, 2025 | 7.46 | 7.60 | 7.36 | 7.56 | 7.56 | -0.79% | 2,053 |
| Oct 6, 2025 | 7.46 | 7.62 | 7.42 | 7.62 | 7.62 | - | 1,233 |
| Oct 3, 2025 | 7.58 | 7.62 | 7.50 | 7.62 | 7.62 | 0.53% | 1,338 |
| Oct 2, 2025 | 7.48 | 7.62 | 7.46 | 7.58 | 7.58 | -0.26% | 1,005 |
| Oct 1, 2025 | 7.66 | 7.66 | 7.44 | 7.60 | 7.60 | - | 1,358 |
| Sep 30, 2025 | 7.50 | 7.68 | 7.50 | 7.60 | 7.60 | 0.53% | 684 |
| Sep 29, 2025 | 7.78 | 7.78 | 7.56 | 7.56 | 7.56 | -1.82% | 1,626 |
| Sep 26, 2025 | 7.72 | 7.78 | 7.42 | 7.70 | 7.70 | -2.04% | 1,471 |
| Sep 25, 2025 | 7.78 | 7.86 | 7.76 | 7.86 | 7.62 | 0.77% | 1,837 |
| Sep 24, 2025 | 7.82 | 7.82 | 7.78 | 7.80 | 7.56 | -1.02% | 1,783 |
| Sep 23, 2025 | 7.90 | 7.90 | 7.74 | 7.88 | 7.64 | -0.25% | 3,663 |
| Sep 22, 2025 | 7.84 | 7.90 | 7.72 | 7.90 | 7.66 | 1.02% | 2,224 |
| Sep 19, 2025 | 7.82 | 7.84 | 7.82 | 7.82 | 7.58 | - | 1,224 |
| Sep 18, 2025 | 7.72 | 7.82 | 7.72 | 7.82 | 7.58 | 1.30% | 1,142 |
| Sep 17, 2025 | 7.76 | 7.80 | 7.72 | 7.72 | 7.48 | -0.26% | 1,369 |
| Sep 16, 2025 | 7.88 | 7.88 | 7.74 | 7.74 | 7.50 | - | 1,001 |
| Sep 15, 2025 | 7.80 | 7.88 | 7.74 | 7.74 | 7.50 | -0.77% | 1,297 |
| Sep 12, 2025 | 7.80 | 7.86 | 7.80 | 7.80 | 7.56 | - | 1,771 |
| Sep 11, 2025 | 7.82 | 7.84 | 7.66 | 7.80 | 7.56 | -0.26% | 737 |
| Sep 10, 2025 | 7.72 | 7.82 | 7.66 | 7.82 | 7.58 | 1.30% | 3,781 |
| Sep 9, 2025 | 7.72 | 7.78 | 7.70 | 7.72 | 7.48 | -0.77% | 445 |
| Sep 8, 2025 | 7.80 | 7.80 | 7.70 | 7.78 | 7.54 | 1.83% | 4,878 |
| Sep 5, 2025 | 7.60 | 7.92 | 7.48 | 7.64 | 7.41 | -4.50% | 10,740 |
| Sep 4, 2025 | 7.66 | 8.00 | 7.66 | 8.00 | 7.76 | 5.26% | 4,460 |
| Sep 3, 2025 | 7.60 | 7.66 | 7.50 | 7.60 | 7.37 | 0.53% | 1,630 |
| Sep 2, 2025 | 7.64 | 7.64 | 7.46 | 7.56 | 7.33 | -1.05% | 3,035 |
| Sep 1, 2025 | 7.54 | 7.64 | 7.54 | 7.64 | 7.41 | -0.26% | 535 |
| Aug 29, 2025 | 7.64 | 7.72 | 7.54 | 7.66 | 7.43 | -0.26% | 634 |
| Aug 28, 2025 | 7.72 | 7.72 | 7.68 | 7.68 | 7.45 | -0.26% | 342 |
| Aug 27, 2025 | 7.50 | 7.72 | 7.50 | 7.70 | 7.46 | 2.67% | 2,742 |
| Aug 26, 2025 | 7.72 | 7.72 | 7.50 | 7.50 | 7.27 | -2.60% | 1,109 |
| Aug 25, 2025 | 7.56 | 7.72 | 7.44 | 7.70 | 7.46 | 1.85% | 5,532 |
| Aug 22, 2025 | 7.50 | 7.64 | 7.42 | 7.56 | 7.33 | 1.07% | 409 |
| Aug 21, 2025 | 7.72 | 7.76 | 7.18 | 7.48 | 7.25 | -3.11% | 19,584 |
| Aug 20, 2025 | 7.66 | 7.78 | 7.52 | 7.72 | 7.48 | 1.05% | 1,491 |
| Aug 19, 2025 | 7.70 | 7.70 | 7.64 | 7.64 | 7.41 | -0.78% | 335 |
| Aug 18, 2025 | 7.52 | 7.76 | 7.52 | 7.70 | 7.46 | 1.32% | 4,232 |
| Aug 14, 2025 | 7.50 | 7.60 | 7.46 | 7.60 | 7.37 | 0.26% | 4,144 |
| Aug 13, 2025 | 7.58 | 7.58 | 7.46 | 7.58 | 7.35 | - | 1,125 |
| Aug 12, 2025 | 7.54 | 7.60 | 7.48 | 7.58 | 7.35 | 0.53% | 2,050 |
| Aug 11, 2025 | 7.54 | 7.56 | 7.40 | 7.54 | 7.31 | 0.27% | 1,138 |
| Aug 8, 2025 | 7.52 | 7.52 | 7.42 | 7.52 | 7.29 | - | 1,950 |
| Aug 7, 2025 | 7.50 | 7.54 | 7.38 | 7.52 | 7.29 | 2.45% | 655 |
| Aug 6, 2025 | 7.58 | 7.58 | 7.32 | 7.34 | 7.12 | -3.17% | 788 |
| Aug 5, 2025 | 7.54 | 7.58 | 7.40 | 7.58 | 7.35 | 0.53% | 1,503 |
| Aug 4, 2025 | 7.48 | 7.54 | 7.32 | 7.54 | 7.31 | 1.89% | 2,537 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.28 | 7.40 | 7.17 | - | 970 |
| Jul 31, 2025 | 7.48 | 7.54 | 7.32 | 7.40 | 7.17 | -1.07% | 2,273 |
| Jul 30, 2025 | 7.54 | 7.54 | 7.42 | 7.48 | 7.25 | - | 1,230 |
| Jul 29, 2025 | 7.24 | 7.64 | 7.22 | 7.48 | 7.25 | 3.31% | 2,896 |
| Jul 28, 2025 | 7.30 | 7.40 | 7.22 | 7.24 | 7.02 | -0.55% | 4,211 |
| Jul 25, 2025 | 7.00 | 7.34 | 7.00 | 7.28 | 7.06 | 2.54% | 3,484 |
| Jul 24, 2025 | 7.08 | 7.10 | 6.98 | 7.10 | 6.88 | 1.72% | 1,031 |
| Jul 23, 2025 | 7.02 | 7.14 | 6.96 | 6.98 | 6.77 | -0.29% | 2,666 |
| Jul 22, 2025 | 6.94 | 7.04 | 6.92 | 7.00 | 6.79 | 0.86% | 3,912 |
| Jul 21, 2025 | 6.90 | 6.94 | 6.90 | 6.94 | 6.73 | 0.58% | 2,667 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.88 | 6.90 | 6.69 | 0.29% | 8,495 |
| Jul 17, 2025 | 6.90 | 6.96 | 6.86 | 6.88 | 6.67 | -0.29% | 5,015 |