Indos SA (WSE:INS)
Poland
· Delayed Price · Currency is PLN 3.700
0.00 (0.00%)
At close: Dec 5, 2025
Indos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | 274 |
| Dec 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 3 |
| Dec 1, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.10% | 3 |
| Nov 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.19% | 3,500 |
| Nov 21, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | 3 |
| Nov 20, 2025 | 3.76 | 3.76 | 3.66 | 3.66 | 3.66 | -2.66% | 567 |
| Nov 19, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 686 |
| Nov 18, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 33 |
| Nov 17, 2025 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | 1.08% | 317 |
| Nov 14, 2025 | 3.64 | 3.70 | 3.62 | 3.70 | 3.70 | 1.65% | 1,152 |
| Nov 13, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3 |
| Nov 12, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 9 |
| Nov 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 98 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.52 | 3.62 | 3.62 | 0.56% | 239 |
| Nov 6, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | 134 |
| Nov 5, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 84 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 3 |
| Nov 3, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 91 |
| Oct 31, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.14% | 3 |
| Oct 30, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -1.12% | 68 |
| Oct 29, 2025 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | - | 67 |
| Oct 28, 2025 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | 7 |
| Oct 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 22, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 21, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | 4 |
| Oct 20, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | 14 |
| Oct 17, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 15, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 14, 2025 | 3.50 | 3.58 | 3.50 | 3.58 | 3.58 | 2.29% | 157 |
| Oct 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 16 |
| Oct 10, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | - | 574 |
| Oct 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 31 |
| Oct 8, 2025 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 32 |
| Oct 7, 2025 | 3.58 | 3.58 | 3.46 | 3.58 | 3.58 | - | 76 |
| Oct 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Oct 3, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 50 |
| Oct 2, 2025 | 3.38 | 3.54 | 3.38 | 3.54 | 3.54 | 4.73% | 125 |
| Sep 26, 2025 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | -0.59% | 270 |
| Sep 25, 2025 | 3.48 | 3.50 | 2.80 | 3.40 | 3.40 | -2.86% | 2,411 |
| Sep 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Sep 23, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 3 |
| Sep 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.78% | 547 |
| Sep 19, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 16 |
| Sep 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 3 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.56% | 3 |
| Sep 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Sep 15, 2025 | 3.62 | 3.68 | 3.58 | 3.58 | 3.58 | -1.10% | 870 |
| Sep 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 3 |
| Sep 11, 2025 | 3.64 | 3.66 | 3.62 | 3.62 | 3.62 | - | 1,060 |
| Sep 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | 30 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | -1.10% | 68 |
| Sep 8, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 3 |
| Sep 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | 3 |
| Sep 4, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | 12 |
| Sep 3, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Sep 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Sep 1, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | 283 |
| Aug 29, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Aug 28, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 3 |
| Aug 27, 2025 | 3.74 | 3.74 | 3.58 | 3.58 | 3.58 | -4.28% | 651 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 3 |
| Aug 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 3 |
| Aug 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 4 |
| Aug 20, 2025 | 3.74 | 3.74 | 3.64 | 3.74 | 3.74 | 0.54% | 271 |
| Aug 19, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | - | 6 |
| Aug 18, 2025 | 3.66 | 3.72 | 3.60 | 3.72 | 3.72 | 2.76% | 700 |
| Aug 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 10 |
| Aug 13, 2025 | 3.60 | 3.74 | 3.60 | 3.62 | 3.62 | 0.56% | 516 |
| Aug 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 100 |
| Aug 11, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 106 |
| Aug 8, 2025 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -2.70% | 199 |
| Aug 7, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 3 |
| Aug 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 10 |
| Jul 31, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5 |
| Jul 30, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 10 |
| Jul 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 104 |
| Jul 28, 2025 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -2.12% | 608 |
| Jul 25, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 21 |
| Jul 24, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -6.90% | 9 |
| Jul 23, 2025 | 3.52 | 4.12 | 3.52 | 4.06 | 4.06 | 18.71% | 3,420 |
| Jul 22, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | 15 |
| Jul 21, 2025 | 3.46 | 3.56 | 3.44 | 3.44 | 3.44 | -0.58% | 142 |
| Jul 18, 2025 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -3.35% | 1,789 |
| Jul 17, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 224 |
| Jul 16, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 3 |
| Jul 15, 2025 | 3.50 | 3.60 | 3.50 | 3.52 | 3.52 | 0.57% | 1,168 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -4.37% | 4,111 |
| Jul 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.23% | 303 |
| Jul 10, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 50 |
| Jul 9, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | 100 |
| Jul 8, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -3.30% | 671 |
| Jul 7, 2025 | 3.66 | 3.72 | 3.64 | 3.64 | 3.64 | -3.19% | 530 |
| Jul 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | 26 |
| Jul 3, 2025 | 3.86 | 3.86 | 3.70 | 3.80 | 3.53 | -2.56% | 3,097 |
| Jul 2, 2025 | 3.90 | 3.90 | 3.84 | 3.90 | 3.62 | - | 279 |
| Jul 1, 2025 | 3.86 | 3.90 | 3.80 | 3.90 | 3.62 | 1.04% | 1,223 |
| Jun 30, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.59 | 1.58% | 33 |
| Jun 27, 2025 | 3.88 | 3.88 | 3.80 | 3.80 | 3.53 | - | 557 |