Skip to main content
InventionMed S.A. (WSE:INM)
Poland flag Poland · Delayed Price · Currency is PLN
0.106
-0.002 (-1.86%)
At close: Mar 6, 2026

InventionMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.110.120.110.120.129.48%1,213,264
Mar 6, 20260.110.110.110.110.11-1.86%134,469
Mar 5, 20260.110.110.110.110.112.38%4,003
Mar 4, 20260.110.110.100.110.11-3.23%89,097
Mar 3, 20260.110.110.110.110.11-0.91%178,991
Mar 2, 20260.110.110.110.110.11-2.23%42,954
Feb 27, 20260.110.110.110.110.113.70%158,866
Feb 26, 20260.110.110.110.110.11-0.46%76,000
Feb 25, 20260.110.110.110.110.11-31,402
Feb 24, 20260.110.110.110.110.111.88%160,807
Feb 23, 20260.110.110.110.110.11-1.39%263,599
Feb 20, 20260.100.110.100.110.112.86%240,657
Feb 19, 20260.110.110.100.110.11-1.87%59,104
Feb 18, 20260.110.110.100.110.111.42%58,628
Feb 17, 20260.110.110.100.110.11-0.47%156,184
Feb 16, 20260.110.110.100.110.11-0.47%59,971
Feb 13, 20260.100.110.100.110.11-0.93%46,644
Feb 12, 20260.110.110.100.110.11-0.46%12,492
Feb 11, 20260.110.110.110.110.110.47%338,271
Feb 10, 20260.110.110.100.110.112.38%75,301
Feb 9, 20260.110.110.110.110.11-1.87%249,523
Feb 6, 20260.110.110.110.110.112.88%368,875
Feb 5, 20260.110.110.100.100.101.46%203,644
Feb 4, 20260.100.110.100.100.10-3.76%148,420
Feb 3, 20260.110.110.100.110.11-0.93%129,499
Feb 2, 20260.110.110.100.110.112.87%62,574
Jan 30, 20260.100.110.100.100.100.48%295,723
Jan 29, 20260.110.110.100.100.10-0.95%282,144
Jan 28, 20260.110.110.100.110.11-566,097
Jan 27, 20260.110.110.100.110.11-667,333
Jan 26, 20260.110.110.100.110.11-1.87%1,647,986
Jan 23, 20260.110.120.110.110.11-4.89%448,307
Jan 22, 20260.110.110.110.110.111.81%491,633
Jan 21, 20260.110.110.110.110.11-1.78%201,980
Jan 20, 20260.110.110.110.110.110.45%559,212
Jan 19, 20260.110.110.110.110.110.90%64,161
Jan 16, 20260.110.110.110.110.110.45%198,305
Jan 15, 20260.110.110.110.110.11-1.78%45,947
Jan 14, 20260.110.110.110.110.110.90%250,238
Jan 13, 20260.120.120.110.110.11-3.46%399,185
Jan 12, 20260.120.120.110.120.12-2.53%661,795
Jan 9, 20260.120.120.120.120.12-3.27%523,356
Jan 8, 20260.130.130.120.120.12-2.39%155,003
Jan 7, 20260.130.130.120.130.13-3.09%398,973
Jan 5, 20260.110.140.110.130.1322.75%1,787,908
Jan 2, 20260.100.110.100.110.11-0.47%227,253
Dec 30, 20250.100.110.100.110.112.42%222,370
Dec 29, 20250.110.110.100.100.10-2.36%163,894
Dec 23, 20250.110.110.100.110.11-498,375
Dec 22, 20250.110.110.100.110.11-1.85%516,060
Dec 19, 20250.110.110.100.110.112.37%430,210
Dec 18, 20250.110.110.100.110.11-2.31%636,072
Dec 17, 20250.100.110.100.110.113.85%817,716
Dec 16, 20250.110.110.100.100.10-3.70%454,578
Dec 15, 20250.110.110.110.110.11-0.46%980,394
Dec 12, 20250.110.120.110.110.11-4.82%731,178
Dec 11, 20250.110.120.110.110.11-105,095
Dec 10, 20250.110.120.110.110.111.79%136,854
Dec 9, 20250.110.120.110.110.111.36%645,883
Dec 8, 20250.120.120.110.110.11-4.33%329,571
Dec 5, 20250.120.120.110.120.12-97,104
Dec 4, 20250.120.120.120.120.12-4.15%335,226
Dec 3, 20250.120.120.120.120.12-1.23%131,154
Dec 2, 20250.120.120.120.120.121.24%397,977
Dec 1, 20250.120.120.120.120.121.26%457,268
Nov 28, 20250.120.120.120.120.12-4.03%142,998
Nov 27, 20250.120.120.120.120.123.33%101,783
Nov 26, 20250.130.130.120.120.12-3.61%366,312
Nov 25, 20250.120.130.120.120.12-1.19%369,349
Nov 24, 20250.130.130.130.130.13-2.33%240,171
Nov 21, 20250.130.140.120.130.132.79%989,385
Nov 20, 20250.130.140.120.130.13-8.39%1,249,452
Nov 19, 20250.140.140.140.140.14-0.36%75,604
Nov 18, 20250.140.140.140.140.140.73%176,538
Nov 17, 20250.150.150.140.140.14-4.55%216,682
Nov 14, 20250.140.140.140.140.142.88%151,105
Nov 13, 20250.140.140.140.140.140.36%25,524
Nov 12, 20250.140.140.140.140.14-2.12%192,817
Nov 10, 20250.140.140.130.140.14-1.39%423,830
Nov 7, 20250.140.150.140.140.14-1.37%53,711
Nov 6, 20250.150.150.140.150.151.04%67,932
Nov 5, 20250.140.150.140.140.14-0.69%56,889
Nov 4, 20250.140.150.140.150.15-0.68%1,165
Nov 3, 20250.140.150.140.150.15-0.34%44,757
Oct 31, 20250.150.150.140.150.151.03%35,816
Oct 30, 20250.150.150.150.150.15-0.68%16,455
Oct 29, 20250.150.150.140.150.150.34%45,817
Oct 28, 20250.140.150.140.150.15-0.34%45,725
Oct 27, 20250.140.150.140.150.151.39%33,852
Oct 24, 20250.150.150.140.140.14-2.70%381,974
Oct 23, 20250.150.150.140.150.15-1.33%34,299
Oct 22, 20250.150.150.150.150.150.67%55,434
Oct 21, 20250.150.150.150.150.151.36%56,172
Oct 20, 20250.150.150.140.150.15-124,672
Oct 17, 20250.150.150.150.150.15-1.67%43,366
Oct 16, 20250.150.150.150.150.15-0.99%108,912
Oct 15, 20250.150.150.150.150.152.37%331,293
Oct 14, 20250.150.150.140.150.15-0.34%170,778
Oct 13, 20250.150.150.140.150.15-4.21%372,257
Oct 10, 20250.150.160.150.150.15-0.64%173,320