InPost S.A. (WSE:INPT)
Poland
· Delayed Price · Currency is PLN 42.00
+0.56 (1.35%)
At close: Dec 5, 2025
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.44 | 42.42 | 41.26 | 42.00 | 42.00 | 1.35% | 26,194 |
| Dec 4, 2025 | 41.62 | 41.96 | 40.90 | 41.44 | 41.44 | -0.10% | 30,976 |
| Dec 3, 2025 | 42.46 | 42.66 | 41.40 | 41.48 | 41.48 | -1.66% | 8,406 |
| Dec 2, 2025 | 42.12 | 42.88 | 41.80 | 42.18 | 42.18 | 0.19% | 8,038 |
| Dec 1, 2025 | 42.46 | 42.46 | 41.50 | 42.10 | 42.10 | -2.41% | 5,671 |
| Nov 28, 2025 | 42.88 | 43.14 | 42.24 | 43.14 | 43.14 | 0.65% | 5,997 |
| Nov 27, 2025 | 41.96 | 42.88 | 41.86 | 42.86 | 42.86 | 3.78% | 9,789 |
| Nov 26, 2025 | 40.34 | 41.80 | 40.34 | 41.30 | 41.30 | 4.93% | 19,873 |
| Nov 25, 2025 | 40.12 | 40.12 | 38.98 | 39.36 | 39.36 | -1.60% | 67,898 |
| Nov 24, 2025 | 40.22 | 40.60 | 39.00 | 40.00 | 40.00 | -1.23% | 28,003 |
| Nov 21, 2025 | 41.64 | 41.70 | 40.20 | 40.50 | 40.50 | -2.83% | 14,846 |
| Nov 20, 2025 | 43.14 | 43.14 | 41.38 | 41.68 | 41.68 | -3.02% | 21,548 |
| Nov 19, 2025 | 40.80 | 43.00 | 40.38 | 42.98 | 42.98 | 6.49% | 21,385 |
| Nov 18, 2025 | 40.72 | 40.98 | 40.32 | 40.36 | 40.36 | -1.42% | 12,796 |
| Nov 17, 2025 | 41.60 | 41.70 | 40.68 | 40.94 | 40.94 | -1.59% | 11,711 |
| Nov 14, 2025 | 42.16 | 42.22 | 40.66 | 41.60 | 41.60 | -2.39% | 23,975 |
| Nov 13, 2025 | 43.86 | 43.86 | 42.04 | 42.62 | 42.62 | -4.99% | 23,114 |
| Nov 12, 2025 | 44.70 | 45.48 | 43.80 | 44.86 | 44.86 | 1.13% | 10,395 |
| Nov 10, 2025 | 44.20 | 44.96 | 43.68 | 44.36 | 44.36 | 3.45% | 14,899 |
| Nov 7, 2025 | 46.32 | 46.60 | 41.50 | 42.88 | 42.88 | -5.47% | 53,939 |
| Nov 6, 2025 | 46.48 | 46.48 | 44.78 | 45.36 | 45.36 | -0.53% | 11,390 |
| Nov 5, 2025 | 44.64 | 45.70 | 44.02 | 45.60 | 45.60 | 1.83% | 3,647 |
| Nov 4, 2025 | 44.96 | 45.32 | 44.36 | 44.78 | 44.78 | -2.53% | 9,318 |
| Nov 3, 2025 | 46.22 | 46.70 | 45.40 | 45.94 | 45.94 | -2.34% | 14,153 |
| Oct 31, 2025 | 46.26 | 47.30 | 45.68 | 47.04 | 47.04 | 2.35% | 7,297 |
| Oct 30, 2025 | 46.22 | 46.46 | 45.56 | 45.96 | 45.96 | -0.04% | 4,272 |
| Oct 29, 2025 | 46.64 | 46.86 | 45.46 | 45.98 | 45.98 | -3.16% | 7,569 |
| Oct 28, 2025 | 47.22 | 47.98 | 46.74 | 47.48 | 47.48 | 1.63% | 7,820 |
| Oct 27, 2025 | 46.84 | 47.22 | 46.58 | 46.72 | 46.72 | 0.56% | 8,351 |
| Oct 24, 2025 | 45.70 | 46.48 | 45.24 | 46.46 | 46.46 | 2.20% | 6,127 |
| Oct 23, 2025 | 45.58 | 45.70 | 45.10 | 45.46 | 45.46 | 1.02% | 8,163 |
| Oct 22, 2025 | 45.46 | 45.46 | 44.78 | 45.00 | 45.00 | -1.57% | 3,222 |
| Oct 21, 2025 | 44.96 | 45.72 | 44.60 | 45.72 | 45.72 | 1.42% | 10,077 |
| Oct 20, 2025 | 44.46 | 45.22 | 44.42 | 45.08 | 45.08 | 1.53% | 21,763 |
| Oct 17, 2025 | 44.20 | 44.44 | 43.34 | 44.40 | 44.40 | 1.37% | 5,993 |
| Oct 16, 2025 | 43.46 | 43.84 | 43.26 | 43.80 | 43.80 | -0.23% | 14,138 |
| Oct 15, 2025 | 43.88 | 43.90 | 43.16 | 43.90 | 43.90 | 1.01% | 4,177 |
| Oct 14, 2025 | 44.76 | 44.76 | 43.02 | 43.46 | 43.46 | -3.38% | 26,630 |
| Oct 13, 2025 | 45.98 | 45.98 | 43.70 | 44.98 | 44.98 | 1.26% | 50,663 |
| Oct 10, 2025 | 44.72 | 44.96 | 44.22 | 44.42 | 44.42 | -0.18% | 17,045 |
| Oct 9, 2025 | 44.68 | 44.68 | 44.20 | 44.50 | 44.50 | -0.49% | 7,149 |
| Oct 8, 2025 | 44.78 | 44.78 | 43.92 | 44.72 | 44.72 | 0.72% | 8,339 |
| Oct 7, 2025 | 47.20 | 47.20 | 44.30 | 44.40 | 44.40 | -2.84% | 17,894 |
| Oct 6, 2025 | 46.96 | 46.96 | 45.64 | 45.70 | 45.70 | -1.72% | 20,319 |
| Oct 3, 2025 | 47.18 | 47.18 | 45.72 | 46.50 | 46.50 | -1.44% | 36,163 |
| Oct 2, 2025 | 45.22 | 47.18 | 44.86 | 47.18 | 47.18 | 5.97% | 31,080 |
| Oct 1, 2025 | 44.70 | 44.90 | 44.36 | 44.52 | 44.52 | - | 8,593 |
| Sep 30, 2025 | 44.46 | 45.22 | 44.38 | 44.52 | 44.52 | 0.50% | 13,017 |
| Sep 29, 2025 | 44.18 | 45.18 | 43.80 | 44.30 | 44.30 | 0.32% | 7,987 |
| Sep 26, 2025 | 45.44 | 45.46 | 43.52 | 44.16 | 44.16 | -1.69% | 24,781 |
| Sep 25, 2025 | 46.94 | 47.28 | 44.78 | 44.92 | 44.92 | -5.35% | 20,592 |
| Sep 24, 2025 | 46.58 | 47.46 | 45.80 | 47.46 | 47.46 | 1.50% | 5,200 |
| Sep 23, 2025 | 47.60 | 47.90 | 46.02 | 46.76 | 46.76 | -1.89% | 15,113 |
| Sep 22, 2025 | 49.96 | 49.96 | 47.00 | 47.66 | 47.66 | -1.73% | 4,755 |
| Sep 19, 2025 | 48.42 | 49.42 | 48.00 | 48.50 | 48.50 | 2.97% | 3,894 |
| Sep 18, 2025 | 47.66 | 48.16 | 46.50 | 47.10 | 47.10 | -0.13% | 2,270 |
| Sep 17, 2025 | 47.00 | 47.40 | 46.30 | 47.16 | 47.16 | 0.34% | 44,018 |
| Sep 16, 2025 | 47.84 | 47.84 | 46.50 | 47.00 | 47.00 | -0.38% | 2,832 |
| Sep 15, 2025 | 48.82 | 49.58 | 46.80 | 47.18 | 47.18 | -2.88% | 46,238 |
| Sep 12, 2025 | 48.70 | 48.92 | 48.10 | 48.58 | 48.58 | 0.83% | 14,256 |
| Sep 11, 2025 | 48.70 | 48.70 | 48.10 | 48.18 | 48.18 | -0.54% | 6,882 |
| Sep 10, 2025 | 49.70 | 49.70 | 48.02 | 48.44 | 48.44 | -1.50% | 5,685 |
| Sep 9, 2025 | 50.55 | 51.35 | 48.80 | 49.18 | 49.18 | -2.61% | 9,875 |
| Sep 8, 2025 | 49.80 | 51.00 | 49.00 | 50.50 | 50.50 | 2.27% | 12,500 |
| Sep 5, 2025 | 46.62 | 49.40 | 45.76 | 49.38 | 49.38 | 7.21% | 14,192 |
| Sep 4, 2025 | 47.82 | 49.46 | 44.46 | 46.06 | 46.06 | -2.29% | 19,277 |
| Sep 3, 2025 | 49.38 | 50.95 | 46.70 | 47.14 | 47.14 | -2.80% | 14,408 |
| Sep 2, 2025 | 52.20 | 55.00 | 46.46 | 48.50 | 48.50 | -8.66% | 27,114 |
| Sep 1, 2025 | 53.50 | 54.45 | 53.00 | 53.10 | 53.10 | 0.19% | 6,673 |
| Aug 29, 2025 | 54.50 | 54.70 | 52.20 | 53.00 | 53.00 | -3.81% | 3,227 |
| Aug 28, 2025 | 55.15 | 55.50 | 54.50 | 55.10 | 55.10 | 0.73% | 1,192 |
| Aug 27, 2025 | 55.85 | 55.85 | 54.10 | 54.70 | 54.70 | -2.06% | 1,328 |
| Aug 26, 2025 | 55.90 | 56.15 | 55.00 | 55.85 | 55.85 | - | 1,537 |
| Aug 25, 2025 | 55.50 | 56.30 | 55.05 | 55.85 | 55.85 | 0.81% | 854 |
| Aug 22, 2025 | 56.70 | 56.70 | 55.30 | 55.40 | 55.40 | -2.29% | 1,019 |
| Aug 21, 2025 | 56.30 | 56.75 | 55.30 | 56.70 | 56.70 | 0.71% | 2,938 |
| Aug 20, 2025 | 57.25 | 57.55 | 55.60 | 56.30 | 56.30 | -1.66% | 3,473 |
| Aug 19, 2025 | 57.55 | 57.90 | 56.35 | 57.25 | 57.25 | 0.17% | 932 |
| Aug 18, 2025 | 57.95 | 58.00 | 56.65 | 57.15 | 57.15 | -0.61% | 1,823 |
| Aug 14, 2025 | 58.35 | 58.35 | 55.90 | 57.50 | 57.50 | -1.46% | 887 |
| Aug 13, 2025 | 56.50 | 58.35 | 56.20 | 58.35 | 58.35 | 3.18% | 4,152 |
| Aug 12, 2025 | 55.90 | 56.55 | 55.40 | 56.55 | 56.55 | 1.16% | 1,258 |
| Aug 11, 2025 | 56.00 | 56.30 | 54.70 | 55.90 | 55.90 | -0.18% | 1,937 |
| Aug 8, 2025 | 55.55 | 56.00 | 55.00 | 56.00 | 56.00 | 0.90% | 838 |
| Aug 7, 2025 | 54.60 | 56.00 | 54.20 | 55.50 | 55.50 | 1.28% | 872 |
| Aug 6, 2025 | 54.95 | 55.50 | 53.50 | 54.80 | 54.80 | -0.54% | 1,901 |
| Aug 5, 2025 | 54.30 | 55.50 | 54.30 | 55.10 | 55.10 | 1.47% | 1,005 |
| Aug 4, 2025 | 53.75 | 54.30 | 52.60 | 54.30 | 54.30 | 3.13% | 3,026 |
| Aug 1, 2025 | 54.85 | 55.30 | 52.50 | 52.65 | 52.65 | -4.19% | 4,180 |
| Jul 31, 2025 | 55.30 | 55.35 | 54.90 | 54.95 | 54.95 | -0.72% | 2,075 |
| Jul 30, 2025 | 56.70 | 56.70 | 54.70 | 55.35 | 55.35 | -2.38% | 4,121 |
| Jul 29, 2025 | 56.50 | 56.70 | 55.00 | 56.70 | 56.70 | 0.89% | 2,721 |
| Jul 28, 2025 | 56.50 | 57.15 | 55.40 | 56.20 | 56.20 | -0.18% | 2,142 |
| Jul 25, 2025 | 55.90 | 56.30 | 55.00 | 56.30 | 56.30 | 1.35% | 2,137 |
| Jul 24, 2025 | 56.75 | 57.30 | 55.55 | 55.55 | 55.55 | -1.16% | 4,004 |
| Jul 23, 2025 | 55.80 | 56.80 | 55.80 | 56.20 | 56.20 | 2.93% | 2,653 |
| Jul 22, 2025 | 55.00 | 55.40 | 54.50 | 54.60 | 54.60 | -0.73% | 3,194 |
| Jul 21, 2025 | 57.00 | 57.30 | 55.00 | 55.00 | 55.00 | -1.43% | 5,154 |
| Jul 18, 2025 | 55.80 | 56.40 | 54.90 | 55.80 | 55.80 | 0.72% | 1,809 |
| Jul 17, 2025 | 55.75 | 55.75 | 54.90 | 55.40 | 55.40 | -0.72% | 878 |