Inpro S.A. (WSE:INP)
Poland
· Delayed Price · Currency is PLN 8.50
0.00 (0.00%)
At close: Dec 5, 2025
Inpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 109 |
| Dec 4, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 3.66% | 3,382 |
| Dec 3, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 252 |
| Dec 2, 2025 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 1,010 |
| Dec 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 233 |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2 |
| Nov 27, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 51 |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 2 |
| Nov 25, 2025 | 8.10 | 8.10 | 7.85 | 8.05 | 8.05 | -0.62% | 403 |
| Nov 24, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | -1.22% | 10,521 |
| Nov 21, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 2,068 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 215 |
| Nov 19, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 4,639 |
| Nov 18, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 383 |
| Nov 17, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 1.24% | 1,042 |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 416 |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 6,445 |
| Nov 12, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 216 |
| Nov 10, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 28 |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2 |
| Nov 6, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 194 |
| Nov 5, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 24 |
| Nov 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 6 |
| Nov 3, 2025 | 8.35 | 8.35 | 8.00 | 8.15 | 8.15 | -1.81% | 868 |
| Oct 31, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 3 |
| Oct 30, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | 2.47% | 637 |
| Oct 29, 2025 | 8.15 | 8.20 | 7.95 | 8.10 | 8.10 | -0.61% | 2,019 |
| Oct 28, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 1,902 |
| Oct 27, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 5,002 |
| Oct 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 23, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 152 |
| Oct 22, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 2,640 |
| Oct 21, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | - | 78 |
| Oct 20, 2025 | 8.10 | 8.10 | 7.85 | 8.10 | 8.10 | 1.25% | 83 |
| Oct 17, 2025 | 8.10 | 8.10 | 7.85 | 8.00 | 8.00 | -1.23% | 1,599 |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2 |
| Oct 15, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -0.61% | 136 |
| Oct 14, 2025 | 8.15 | 8.15 | 7.90 | 8.15 | 8.15 | 1.24% | 713 |
| Oct 13, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.83% | 752 |
| Oct 10, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | 358 |
| Oct 9, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.23% | 2,556 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 2,727 |
| Oct 7, 2025 | 8.15 | 8.20 | 7.90 | 8.15 | 8.15 | - | 1,109 |
| Oct 6, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 3,003 |
| Oct 3, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 4,059 |
| Oct 2, 2025 | 8.15 | 8.15 | 7.90 | 7.95 | 7.95 | -1.24% | 1,659 |
| Oct 1, 2025 | 8.10 | 8.10 | 7.80 | 8.05 | 8.05 | -0.62% | 4,684 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 817 |
| Sep 29, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | 2,929 |
| Sep 26, 2025 | 8.10 | 8.15 | 7.85 | 8.15 | 8.15 | 4.49% | 2,662 |
| Sep 25, 2025 | 8.05 | 8.10 | 7.80 | 7.80 | 7.80 | -2.50% | 3,514 |
| Sep 24, 2025 | 7.90 | 8.10 | 7.90 | 8.00 | 8.00 | - | 13,650 |
| Sep 23, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 996 |
| Sep 22, 2025 | 7.90 | 8.00 | 7.70 | 7.90 | 7.90 | 1.94% | 4,058 |
| Sep 19, 2025 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -2.52% | 1,708 |
| Sep 18, 2025 | 7.90 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 7,930 |
| Sep 17, 2025 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 7,533 |
| Sep 16, 2025 | 7.60 | 7.60 | 7.45 | 7.60 | 7.60 | -0.65% | 2,148 |
| Sep 15, 2025 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 5.52% | 6,762 |
| Sep 12, 2025 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | -0.68% | 191 |
| Sep 11, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | - | 12 |
| Sep 10, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | -0.68% | 596 |
| Sep 9, 2025 | 7.35 | 7.35 | 7.05 | 7.35 | 7.35 | - | 490 |
| Sep 8, 2025 | 7.25 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 433 |
| Sep 5, 2025 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 1,084 |
| Sep 4, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1.40% | 142 |
| Sep 3, 2025 | 7.15 | 7.15 | 6.75 | 7.15 | 7.15 | - | 3,334 |
| Sep 2, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | - | 748 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | 5 |
| Aug 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 2 |
| Aug 28, 2025 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | -0.70% | 255 |
| Aug 27, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 2 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | -0.70% | 10 |
| Aug 25, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 589 |
| Aug 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 10 |
| Aug 21, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | - | 677 |
| Aug 20, 2025 | 7.05 | 7.10 | 6.80 | 7.10 | 7.10 | 0.71% | 2,067 |
| Aug 19, 2025 | 7.10 | 7.10 | 6.90 | 7.05 | 7.05 | -0.70% | 54 |
| Aug 18, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 96 |
| Aug 14, 2025 | 7.05 | 7.05 | 6.90 | 7.00 | 7.00 | - | 919 |
| Aug 13, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 26 |
| Aug 12, 2025 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | -0.70% | 90 |
| Aug 11, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | 1.43% | 1,603 |
| Aug 8, 2025 | 7.10 | 7.10 | 6.85 | 7.00 | 7.00 | -1.41% | 457 |
| Aug 7, 2025 | 7.10 | 7.10 | 6.95 | 7.10 | 7.10 | - | 1,245 |
| Aug 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1 |
| Aug 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | 101 |
| Aug 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2,000 |
| Aug 1, 2025 | 7.05 | 7.25 | 7.05 | 7.25 | 7.25 | 3.57% | 1,512 |
| Jul 31, 2025 | 7.05 | 7.10 | 6.95 | 7.00 | 7.00 | -2.10% | 2,044 |
| Jul 30, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 1.42% | 271 |
| Jul 29, 2025 | 6.85 | 7.10 | 6.85 | 7.05 | 7.05 | -0.70% | 225 |
| Jul 28, 2025 | 7.25 | 7.25 | 7.00 | 7.10 | 7.10 | -2.07% | 2,527 |
| Jul 25, 2025 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | -0.68% | 506 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 400 |
| Jul 23, 2025 | 7.25 | 7.40 | 7.05 | 7.35 | 7.10 | 1.38% | 6,667 |
| Jul 22, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.00 | - | 1,653 |
| Jul 21, 2025 | 7.10 | 7.25 | 7.00 | 7.25 | 7.00 | 2.84% | 1,453 |
| Jul 18, 2025 | 7.10 | 7.20 | 7.05 | 7.05 | 6.81 | -1.40% | 2,227 |
| Jul 17, 2025 | 7.10 | 7.15 | 7.05 | 7.15 | 6.91 | 0.70% | 2,259 |