Skip to main content
Introl S.A. (WSE:INL)
Poland flag Poland · Delayed Price · Currency is PLN
7.64
-0.02 (-0.26%)
Apr 28, 2026, 4:46 PM CET

Introl Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.627.747.487.48--2.35%2,145
Apr 27, 20267.727.787.527.667.66-0.26%1,467
Apr 24, 20267.587.747.487.687.681.32%1,908
Apr 23, 20267.707.767.527.587.58-2.07%2,147
Apr 22, 20267.507.747.507.747.740.78%2,340
Apr 21, 20267.547.687.467.687.681.86%3,303
Apr 20, 20267.287.607.287.547.544.14%13,749
Apr 17, 20267.167.307.147.247.24-1.09%2,655
Apr 16, 20267.327.347.167.327.320.27%1,966
Apr 15, 20267.247.307.087.307.301.67%5,709
Apr 14, 20267.087.207.087.187.181.13%5,053
Apr 13, 20267.227.247.007.107.10-1.66%4,285
Apr 10, 20267.107.287.107.227.223.44%3,402
Apr 9, 20267.307.366.986.986.98-5.16%7,750
Apr 8, 20267.287.367.187.367.363.08%2,440
Apr 7, 20267.207.327.087.147.14-0.83%2,532
Apr 2, 20267.387.407.187.207.20-2.17%4,389
Apr 1, 20267.607.607.007.367.36-1.34%8,352
Mar 31, 20267.427.647.427.467.46-1.84%823
Mar 30, 20267.647.647.427.607.60-0.52%361
Mar 27, 20267.547.667.467.647.641.33%1,255
Mar 26, 20267.807.807.467.547.54-3.58%3,422
Mar 25, 20267.807.827.807.827.821.03%1,369
Mar 24, 20267.787.787.587.747.74-0.51%488
Mar 23, 20267.727.887.607.787.78-1.27%2,019
Mar 20, 20267.887.887.687.887.882.60%637
Mar 19, 20267.887.967.647.687.68-2.54%2,469
Mar 18, 20267.947.947.887.887.88-1.25%2,408
Mar 17, 20267.928.107.867.987.98-1.24%2,977
Mar 16, 20268.088.087.908.088.08-813
Mar 13, 20268.108.107.888.088.082.28%1,498
Mar 12, 20268.108.107.907.907.90-0.75%422
Mar 11, 20268.048.167.907.967.96-0.50%2,561
Mar 10, 20268.168.187.988.008.00-1.96%1,373
Mar 9, 20268.188.187.988.168.16-0.24%3,070
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