Internity S.A. (WSE:INT)
Poland
· Delayed Price · Currency is PLN 7.35
-0.35 (-4.55%)
At close: Dec 5, 2025
Internity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -4.55% | 400 |
| Dec 4, 2025 | 7.70 | 7.70 | 7.40 | 7.70 | 7.70 | - | 631 |
| Dec 3, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | 1.32% | 928 |
| Dec 1, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | 4 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.32% | 10 |
| Nov 27, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 2.01% | 280 |
| Nov 25, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | 14 |
| Nov 24, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 3.31% | 304 |
| Nov 21, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | 200 |
| Nov 20, 2025 | 7.55 | 7.80 | 7.55 | 7.80 | 7.80 | - | 24 |
| Nov 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | 5 |
| Nov 18, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | -3.21% | 1,145 |
| Nov 17, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.96% | 1,575 |
| Nov 14, 2025 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 2.68% | 886 |
| Nov 13, 2025 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 2.05% | 73 |
| Nov 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | 10 |
| Nov 7, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 18 |
| Nov 6, 2025 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | -4.58% | 110 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | 200 |
| Nov 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 2 |
| Nov 3, 2025 | 7.60 | 7.65 | 7.35 | 7.35 | 7.35 | -4.55% | 55 |
| Oct 31, 2025 | 7.50 | 7.70 | 7.00 | 7.70 | 7.70 | - | 455 |
| Oct 30, 2025 | 7.05 | 7.70 | 7.05 | 7.70 | 7.70 | 10.00% | 679 |
| Oct 28, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | 1,237 |
| Oct 27, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 780 |
| Oct 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 59 |
| Oct 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 10 |
| Oct 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | 4 |
| Oct 16, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 11 |
| Oct 15, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.94% | 670 |
| Oct 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 100 |
| Oct 13, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | 100 |
| Oct 10, 2025 | 6.80 | 7.05 | 6.75 | 7.05 | 7.05 | - | 1,116 |
| Oct 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 250 |
| Oct 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 717 |
| Oct 7, 2025 | 6.90 | 7.00 | 6.75 | 7.00 | 7.00 | - | 518 |
| Oct 6, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | -1.41% | 217 |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 2 |
| Sep 30, 2025 | 6.80 | 7.10 | 6.80 | 7.10 | 7.10 | 4.41% | 1,767 |
| Sep 29, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 400 |
| Sep 26, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 90 |
| Sep 25, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 297 |
| Sep 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 300 |
| Sep 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | - | 24 |
| Sep 17, 2025 | 6.95 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 2,945 |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | 10 |
| Sep 12, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 63 |
| Sep 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4 |
| Sep 10, 2025 | 7.05 | 7.05 | 6.85 | 7.00 | 7.00 | -4.11% | 2,055 |
| Sep 8, 2025 | 6.85 | 7.30 | 6.85 | 7.30 | 7.30 | 4.29% | 3,723 |
| Sep 5, 2025 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | - | 792 |
| Sep 4, 2025 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | - | 3,017 |
| Sep 3, 2025 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | - | 1,726 |
| Sep 2, 2025 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 366 |
| Sep 1, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 52 |
| Aug 28, 2025 | 6.95 | 7.30 | 6.95 | 7.30 | 7.30 | 4.29% | 774 |
| Aug 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 540 |
| Aug 26, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,914 |
| Aug 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | 150 |
| Aug 19, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 2.10% | 579 |
| Aug 18, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | -2.72% | 2,009 |
| Aug 14, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 35 |
| Aug 13, 2025 | 6.90 | 7.60 | 6.90 | 7.40 | 7.40 | 5.71% | 9,565 |
| Aug 12, 2025 | 7.35 | 7.35 | 7.00 | 7.00 | 7.00 | -2.10% | 486 |
| Aug 11, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,070 |
| Aug 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | 4 |
| Aug 7, 2025 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 4.58% | 294 |
| Aug 6, 2025 | 7.15 | 7.15 | 6.55 | 6.55 | 6.55 | -8.39% | 404 |
| Aug 5, 2025 | 7.40 | 7.40 | 6.50 | 7.15 | 7.15 | 0.70% | 1,228 |
| Aug 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.05% | 45 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.10 | 7.40 | 7.40 | - | 509 |
| Jul 31, 2025 | 7.20 | 7.40 | 6.65 | 7.40 | 7.40 | 2.78% | 1,063 |
| Jul 30, 2025 | 7.15 | 7.20 | 6.90 | 7.20 | 7.20 | 0.70% | 5,534 |
| Jul 28, 2025 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | -4.67% | 526 |
| Jul 25, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | - | 2,515 |
| Jul 24, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | - | 30 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 2 |
| Jul 22, 2025 | 7.50 | 7.50 | 7.15 | 7.20 | 7.20 | -4.00% | 178 |
| Jul 21, 2025 | 7.45 | 7.50 | 7.25 | 7.50 | 7.50 | 4.90% | 4,859 |
| Jul 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | 7 |
| Jul 17, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 40 |
| Jul 16, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 2.74% | 1,283 |
| Jul 15, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -0.68% | 950 |
| Jul 14, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 350 |
| Jul 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | 100 |
| Jul 10, 2025 | 7.30 | 7.50 | 7.30 | 7.30 | 7.30 | -0.68% | 802 |
| Jul 9, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | 13 |
| Jul 8, 2025 | 7.00 | 7.40 | 6.50 | 7.40 | 7.40 | -3.90% | 1,507 |
| Jul 4, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | - | 103 |
| Jul 3, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | 0.65% | 19 |
| Jul 2, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.54 | -0.65% | 250 |
| Jun 30, 2025 | 7.45 | 7.70 | 7.25 | 7.70 | 7.59 | 3.36% | 4,465 |
| Jun 27, 2025 | 7.60 | 7.65 | 7.45 | 7.45 | 7.34 | -2.61% | 3,847 |
| Jun 25, 2025 | 7.60 | 7.65 | 7.60 | 7.65 | 7.54 | 0.66% | 1,262 |
| Jun 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.49 | 2.70% | 1,000 |
| Jun 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - | 752 |
| Jun 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | - | 56 |
| Jun 18, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.29 | -0.67% | 2,757 |
| Jun 16, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.34 | -4.49% | 23 |
| Jun 13, 2025 | 7.80 | 7.80 | 7.75 | 7.80 | 7.69 | 1.30% | 66 |