InPost S.A. (WSE:INPT)
Poland
· Delayed Price · Currency is PLN 64.95
+0.45 (0.70%)
Last updated: Mar 9, 2026, 2:10 PM CET
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 63.60 | 64.95 | 63.60 | 64.50 | 64.50 | -0.31% | 8,543 |
| Mar 5, 2026 | 64.55 | 64.75 | 64.30 | 64.70 | 64.70 | 0.62% | 3,086 |
| Mar 4, 2026 | 64.55 | 64.80 | 64.05 | 64.30 | 64.30 | -0.77% | 3,243 |
| Mar 3, 2026 | 64.20 | 65.00 | 64.15 | 64.80 | 64.80 | 1.09% | 19,755 |
| Mar 2, 2026 | 63.90 | 64.25 | 63.90 | 64.10 | 64.10 | 0.31% | 10,790 |
| Feb 27, 2026 | 64.10 | 64.10 | 63.90 | 63.90 | 63.90 | -0.31% | 1,876 |
| Feb 26, 2026 | 63.60 | 64.15 | 63.60 | 64.10 | 64.10 | 0.23% | 6,189 |
| Feb 25, 2026 | 63.70 | 64.00 | 63.65 | 63.95 | 63.95 | 0.39% | 3,329 |
| Feb 24, 2026 | 63.80 | 64.00 | 63.70 | 63.70 | 63.70 | -0.08% | 2,251 |
| Feb 23, 2026 | 64.20 | 64.20 | 63.75 | 63.75 | 63.75 | -0.47% | 1,075 |
| Feb 20, 2026 | 63.50 | 64.20 | 63.50 | 64.05 | 64.05 | 0.39% | 3,695 |
| Feb 19, 2026 | 64.00 | 64.15 | 63.55 | 63.80 | 63.80 | - | 10,372 |
| Feb 18, 2026 | 64.05 | 64.20 | 63.60 | 63.80 | 63.80 | -0.62% | 2,480 |
| Feb 17, 2026 | 63.85 | 64.35 | 63.85 | 64.20 | 64.20 | 0.31% | 4,993 |
| Feb 16, 2026 | 63.70 | 64.30 | 63.65 | 64.00 | 64.00 | -0.16% | 5,559 |
| Feb 13, 2026 | 63.60 | 64.25 | 63.55 | 64.10 | 64.10 | 0.79% | 6,997 |
| Feb 12, 2026 | 64.20 | 64.30 | 63.55 | 63.60 | 63.60 | -0.93% | 8,779 |
| Feb 11, 2026 | 63.75 | 64.40 | 63.65 | 64.20 | 64.20 | 0.63% | 26,587 |
| Feb 10, 2026 | 63.20 | 63.80 | 63.15 | 63.80 | 63.80 | 0.63% | 83,888 |
| Feb 9, 2026 | 63.00 | 64.00 | 63.00 | 63.40 | 63.40 | 12.91% | 151,560 |
| Feb 6, 2026 | 56.35 | 56.60 | 55.00 | 56.15 | 56.15 | -0.35% | 34,549 |
| Feb 5, 2026 | 55.65 | 56.95 | 55.65 | 56.35 | 56.35 | 1.26% | 6,736 |
| Feb 4, 2026 | 56.60 | 56.80 | 55.25 | 55.65 | 55.65 | -2.37% | 4,598 |
| Feb 3, 2026 | 56.20 | 57.00 | 55.60 | 57.00 | 57.00 | 1.69% | 21,331 |
| Feb 2, 2026 | 55.50 | 56.30 | 55.20 | 56.05 | 56.05 | 1.26% | 5,718 |
| Jan 30, 2026 | 55.30 | 55.85 | 55.10 | 55.35 | 55.35 | 0.27% | 6,306 |
| Jan 29, 2026 | 55.60 | 55.85 | 54.30 | 55.20 | 55.20 | -1.69% | 15,498 |
| Jan 28, 2026 | 56.30 | 56.80 | 56.00 | 56.15 | 56.15 | - | 5,155 |
| Jan 27, 2026 | 56.00 | 56.30 | 55.60 | 56.15 | 56.15 | 0.27% | 9,118 |
| Jan 26, 2026 | 56.10 | 56.85 | 55.80 | 56.00 | 56.00 | 0.09% | 12,345 |
| Jan 23, 2026 | 56.85 | 57.20 | 55.95 | 55.95 | 55.95 | -2.01% | 3,304 |
| Jan 22, 2026 | 55.50 | 57.10 | 54.65 | 57.10 | 57.10 | 1.51% | 13,195 |
| Jan 21, 2026 | 55.15 | 56.85 | 55.05 | 56.25 | 56.25 | -0.35% | 15,167 |
| Jan 20, 2026 | 57.00 | 57.40 | 56.35 | 56.45 | 56.45 | -1.14% | 4,939 |
| Jan 19, 2026 | 56.40 | 57.55 | 56.30 | 57.10 | 57.10 | -1.21% | 7,130 |
| Jan 16, 2026 | 56.75 | 58.80 | 56.55 | 57.80 | 57.80 | 1.23% | 10,886 |
| Jan 15, 2026 | 56.35 | 57.10 | 55.90 | 57.10 | 57.10 | 0.97% | 9,880 |
| Jan 14, 2026 | 58.15 | 58.90 | 55.60 | 56.55 | 56.55 | -3.74% | 31,818 |
| Jan 13, 2026 | 59.30 | 60.00 | 57.65 | 58.75 | 58.75 | -1.59% | 20,420 |
| Jan 12, 2026 | 59.60 | 60.15 | 59.25 | 59.70 | 59.70 | -0.67% | 13,839 |
| Jan 9, 2026 | 58.85 | 60.45 | 58.70 | 60.10 | 60.10 | 0.42% | 40,524 |
| Jan 8, 2026 | 58.15 | 61.00 | 57.90 | 59.85 | 59.85 | 1.79% | 105,667 |
| Jan 7, 2026 | 58.00 | 59.25 | 56.75 | 58.80 | 58.80 | 20.89% | 240,631 |
| Jan 5, 2026 | 44.48 | 48.64 | 44.20 | 48.64 | 48.64 | 10.55% | 52,116 |
| Jan 2, 2026 | 44.28 | 44.50 | 43.68 | 44.00 | 44.00 | -0.32% | 36,078 |
| Dec 30, 2025 | 44.04 | 44.14 | 43.50 | 44.14 | 44.14 | 0.27% | 11,711 |
| Dec 29, 2025 | 43.74 | 44.12 | 43.44 | 44.02 | 44.02 | 1.95% | 17,402 |
| Dec 23, 2025 | 42.78 | 43.82 | 42.78 | 43.18 | 43.18 | 0.89% | 11,570 |
| Dec 22, 2025 | 43.48 | 43.70 | 42.44 | 42.80 | 42.80 | -1.29% | 21,852 |
| Dec 19, 2025 | 44.20 | 44.42 | 43.34 | 43.36 | 43.36 | -1.90% | 11,537 |
| Dec 18, 2025 | 43.38 | 44.20 | 42.86 | 44.20 | 44.20 | 1.89% | 57,334 |
| Dec 17, 2025 | 44.00 | 44.00 | 42.74 | 43.38 | 43.38 | -1.41% | 38,876 |
| Dec 16, 2025 | 44.38 | 44.48 | 43.50 | 44.00 | 44.00 | 0.23% | 39,750 |
| Dec 15, 2025 | 43.40 | 44.74 | 43.40 | 43.90 | 43.90 | 1.20% | 28,084 |
| Dec 12, 2025 | 42.24 | 43.66 | 42.24 | 43.38 | 43.38 | 3.33% | 13,109 |
| Dec 11, 2025 | 41.74 | 42.30 | 41.60 | 41.98 | 41.98 | 0.33% | 12,004 |
| Dec 10, 2025 | 41.80 | 41.98 | 41.30 | 41.84 | 41.84 | -0.14% | 11,159 |
| Dec 9, 2025 | 41.48 | 41.90 | 41.10 | 41.90 | 41.90 | 1.01% | 5,553 |
| Dec 8, 2025 | 42.36 | 42.36 | 41.00 | 41.48 | 41.48 | -1.24% | 27,101 |
| 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 |