Internity S.A. (WSE:INT)
Poland
· Delayed Price · Currency is PLN 7.55
+0.35 (4.86%)
At close: Mar 5, 2026
Internity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 4.86% | 10 |
| Mar 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | 80 |
| Mar 3, 2026 | 7.25 | 7.55 | 7.20 | 7.55 | 7.55 | 3.42% | 657 |
| Mar 2, 2026 | 7.85 | 7.85 | 6.60 | 7.30 | 7.30 | -10.43% | 5,489 |
| Feb 27, 2026 | 8.15 | 8.15 | 7.85 | 8.15 | 8.15 | - | 118 |
| Feb 26, 2026 | 7.85 | 8.15 | 7.85 | 8.15 | 8.15 | - | 187 |
| Feb 25, 2026 | 8.00 | 8.15 | 7.85 | 8.15 | 8.15 | -0.61% | 300 |
| Feb 20, 2026 | 7.55 | 8.20 | 7.55 | 8.20 | 8.20 | 6.49% | 79 |
| Feb 19, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.70 | - | 608 |
| Feb 18, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 140 |
| Feb 17, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -5.00% | 1,030 |
| Feb 16, 2026 | 7.85 | 8.00 | 7.60 | 8.00 | 8.00 | -2.44% | 1,527 |
| Feb 13, 2026 | 8.20 | 8.20 | 7.85 | 8.20 | 8.20 | 1.23% | 5 |
| Feb 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 254 |
| Feb 11, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 438 |
| Feb 6, 2026 | 8.20 | 8.30 | 8.15 | 8.30 | 8.30 | 3.75% | 5 |
| Feb 5, 2026 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | -1.23% | 4,646 |
| Feb 4, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | - | 334 |
| Feb 3, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 318 |
| Feb 2, 2026 | 8.20 | 8.30 | 7.90 | 8.30 | 8.30 | -7.78% | 597 |
| Jan 30, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 8.43% | 250 |
| Jan 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 123 |
| Jan 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | 123 |
| Jan 27, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 2.44% | 37 |
| Jan 26, 2026 | 8.10 | 8.25 | 8.00 | 8.20 | 8.20 | -0.61% | 864 |
| Jan 23, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | - | 54 |
| Jan 22, 2026 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | 298 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -7.87% | 340 |
| Jan 19, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 3.49% | 678 |
| Jan 16, 2026 | 7.50 | 8.80 | 7.50 | 8.60 | 8.60 | -2.27% | 714 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.29 | -1.68% | 234 |
| Jan 14, 2026 | 9.30 | 9.30 | 8.95 | 8.95 | 8.43 | -4.28% | 247 |
| Jan 13, 2026 | 9.00 | 9.35 | 8.95 | 9.35 | 8.81 | 3.89% | 292 |
| Jan 12, 2026 | 9.35 | 9.35 | 9.00 | 9.00 | 8.48 | -3.74% | 92 |
| Jan 9, 2026 | 9.40 | 9.40 | 8.80 | 9.35 | 8.81 | - | 56 |
| Jan 8, 2026 | 9.20 | 9.40 | 9.20 | 9.35 | 8.81 | 1.63% | 263 |
| Jan 7, 2026 | 8.95 | 9.20 | 8.95 | 9.20 | 8.67 | 11.52% | 794 |
| Jan 5, 2026 | 8.80 | 9.00 | 8.25 | 8.25 | 7.77 | -6.25% | 665 |
| Jan 2, 2026 | 8.70 | 9.00 | 8.10 | 8.80 | 8.29 | 2.33% | 2,249 |
| Dec 30, 2025 | 8.10 | 8.60 | 7.80 | 8.60 | 8.10 | 6.17% | 3,960 |
| Dec 29, 2025 | 7.70 | 8.10 | 7.70 | 8.10 | 7.63 | 5.19% | 530 |
| Dec 23, 2025 | 8.05 | 8.05 | 7.55 | 7.70 | 7.25 | -4.35% | 274 |
| Dec 22, 2025 | 7.50 | 8.05 | 7.50 | 8.05 | 7.58 | 3.21% | 77,773 |
| Dec 19, 2025 | 8.00 | 8.00 | 7.70 | 7.80 | 7.35 | 4.00% | 875 |
| Dec 18, 2025 | 8.05 | 8.05 | 7.50 | 7.50 | 7.07 | -6.83% | 244 |
| Dec 17, 2025 | 7.35 | 8.10 | 7.35 | 8.05 | 7.58 | 4.55% | 2,608 |
| Dec 16, 2025 | 7.35 | 7.70 | 7.35 | 7.70 | 7.25 | 4.76% | 1,812 |
| Dec 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | - | 30 |
| Dec 12, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | -3.92% | 8 |
| Dec 11, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.21 | 3.38% | 1,592 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 6.97 | - | 5 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 6.97 | 0.68% | 8 |
| Dec 5, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 6.92 | -4.55% | 400 |
| Dec 4, 2025 | 7.70 | 7.70 | 7.40 | 7.70 | 7.25 | - | 631 |
| Dec 3, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.25 | 1.32% | 928 |
| Dec 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.16 | -1.30% | 4 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.25 | 1.32% | 10 |
| Nov 27, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.16 | 2.01% | 280 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.02 | -4.49% | 14 |
| Nov 24, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.35 | 3.31% | 304 |
| Nov 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.11 | -3.21% | 200 |
| Nov 20, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.35 | - | 24 |
| Nov 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.35 | 3.31% | 5 |
| Nov 18, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.11 | -3.21% | 1,145 |
| Nov 17, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.35 | 1.96% | 1,575 |
| Nov 14, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.21 | 2.68% | 886 |
| Nov 13, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.02 | 2.05% | 73 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 6.88 | -0.68% | 10 |
| Nov 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | 0.68% | 18 |
| Nov 6, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 6.88 | -4.58% | 110 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.21 | 4.08% | 200 |
| Nov 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 6.92 | - | 2 |
| Nov 3, 2025 | 7.60 | 7.65 | 7.35 | 7.35 | 6.92 | -4.55% | 55 |
| Oct 31, 2025 | 7.50 | 7.70 | 7.00 | 7.70 | 7.25 | - | 455 |
| Oct 30, 2025 | 7.05 | 7.70 | 7.05 | 7.70 | 7.25 | 10.00% | 679 |
| Oct 28, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 6.59 | 2.94% | 1,237 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.41 | - | 780 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.41 | -2.86% | 59 |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | - | 10 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | 2.94% | 4 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.41 | -2.86% | 11 |
| Oct 15, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 6.59 | 2.94% | 670 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.41 | -0.73% | 100 |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.45 | -2.84% | 100 |
| Oct 10, 2025 | 6.80 | 7.05 | 6.75 | 7.05 | 6.64 | - | 1,116 |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.64 | 0.71% | 250 |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | - | 717 |
| Oct 7, 2025 | 6.90 | 7.00 | 6.75 | 7.00 | 6.59 | - | 518 |
| Oct 6, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.59 | -1.41% | 217 |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.69 | - | 2 |
| Sep 30, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | 6.69 | 4.41% | 1,767 |
| Sep 29, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.41 | - | 400 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.41 | -1.45% | 90 |
| Sep 25, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.50 | 1.47% | 297 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.41 | -2.86% | 300 |
| Sep 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 6.59 | - | 24 |
| Sep 17, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 6.59 | 2.19% | 2,945 |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.45 | -2.14% | 10 |
| Sep 12, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 6.59 | - | 63 |
| Sep 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.59 | - | 4 |