InPost S.A. (AMS:INPST)
Netherlands
· Delayed Price · Currency is EUR 10.42
+0.12 (1.17%)
Sep 29, 2025, 10:44 AM CET
InPost Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.62 | 10.66 | 10.23 | 10.30 | 10.30 | -2.55% | 1,352,811 |
| Sep 25, 2025 | 11.02 | 11.09 | 10.47 | 10.57 | 10.57 | -4.52% | 1,779,268 |
| Sep 24, 2025 | 10.80 | 11.15 | 10.72 | 11.07 | 11.07 | 1.84% | 1,067,331 |
| Sep 23, 2025 | 10.90 | 11.04 | 10.80 | 10.87 | 10.87 | -0.37% | 892,298 |
| Sep 22, 2025 | 11.15 | 11.23 | 10.91 | 10.91 | 10.91 | -2.33% | 1,546,969 |
| Sep 19, 2025 | 11.28 | 11.49 | 11.17 | 11.17 | 11.17 | - | 2,926,712 |
| Sep 18, 2025 | 10.96 | 11.19 | 10.81 | 11.17 | 11.17 | 2.38% | 967,956 |
| Sep 17, 2025 | 10.86 | 10.95 | 10.73 | 10.91 | 10.91 | 0.74% | 1,236,669 |
| Sep 16, 2025 | 10.86 | 11.10 | 10.80 | 10.83 | 10.83 | 0.09% | 794,996 |
| Sep 15, 2025 | 11.05 | 11.20 | 10.82 | 10.82 | 10.82 | -1.55% | 1,042,469 |
| Sep 12, 2025 | 11.18 | 11.23 | 10.99 | 10.99 | 10.99 | -1.17% | 886,553 |
| Sep 11, 2025 | 11.21 | 11.21 | 10.97 | 11.12 | 11.12 | 0.18% | 1,086,398 |
| Sep 10, 2025 | 11.37 | 11.46 | 11.05 | 11.10 | 11.10 | -2.63% | 1,424,284 |
| Sep 9, 2025 | 11.74 | 11.87 | 11.36 | 11.40 | 11.40 | -3.47% | 1,064,346 |
| Sep 8, 2025 | 11.47 | 11.81 | 11.21 | 11.81 | 11.81 | 3.05% | 1,212,873 |
| Sep 5, 2025 | 10.52 | 11.48 | 10.52 | 11.46 | 11.46 | 9.77% | 2,509,214 |
| Sep 4, 2025 | 10.68 | 10.85 | 10.44 | 10.44 | 10.44 | -2.06% | 1,230,724 |
| Sep 3, 2025 | 10.90 | 11.02 | 10.50 | 10.66 | 10.66 | -0.84% | 1,907,607 |
| Sep 2, 2025 | 12.70 | 12.71 | 10.71 | 10.75 | 10.75 | -12.53% | 3,316,663 |
| Sep 1, 2025 | 12.36 | 12.50 | 12.29 | 12.29 | 12.29 | -0.97% | 434,132 |
| Aug 29, 2025 | 12.77 | 12.80 | 12.28 | 12.41 | 12.41 | -2.97% | 787,776 |
| Aug 28, 2025 | 12.80 | 12.91 | 12.70 | 12.79 | 12.79 | 0.31% | 290,880 |
| Aug 27, 2025 | 12.85 | 12.95 | 12.68 | 12.75 | 12.75 | -1.01% | 320,296 |
| Aug 26, 2025 | 12.95 | 13.13 | 12.88 | 12.88 | 12.88 | -0.54% | 2,339,495 |
| Aug 25, 2025 | 13.12 | 13.13 | 12.83 | 12.95 | 12.95 | -1.37% | 412,731 |
| Aug 22, 2025 | 13.09 | 13.19 | 13.06 | 13.13 | 13.13 | 0.23% | 294,459 |
| Aug 21, 2025 | 13.14 | 13.21 | 13.04 | 13.10 | 13.10 | -0.15% | 373,358 |
| Aug 20, 2025 | 13.37 | 13.41 | 13.04 | 13.12 | 13.12 | -2.45% | 360,092 |
| Aug 19, 2025 | 13.40 | 13.62 | 13.40 | 13.45 | 13.45 | 0.67% | 491,399 |
| Aug 18, 2025 | 13.39 | 13.50 | 13.29 | 13.36 | 13.36 | - | 286,261 |
| Aug 15, 2025 | 13.39 | 13.55 | 13.36 | 13.36 | 13.36 | -0.15% | 143,781 |
| Aug 14, 2025 | 13.52 | 13.57 | 13.32 | 13.38 | 13.38 | -0.96% | 333,219 |
| Aug 13, 2025 | 13.18 | 13.65 | 13.18 | 13.51 | 13.51 | 2.89% | 872,127 |
| Aug 12, 2025 | 13.00 | 13.22 | 12.97 | 13.13 | 13.13 | 1.31% | 487,741 |
| Aug 11, 2025 | 13.15 | 13.17 | 12.92 | 12.96 | 12.96 | -1.29% | 298,148 |
| Aug 8, 2025 | 13.00 | 13.13 | 12.92 | 13.13 | 13.13 | 1.39% | 404,676 |
| Aug 7, 2025 | 12.82 | 13.20 | 12.80 | 12.95 | 12.95 | 1.41% | 505,339 |
| Aug 6, 2025 | 12.84 | 12.84 | 12.63 | 12.77 | 12.77 | -0.16% | 324,369 |
| Aug 5, 2025 | 12.64 | 12.90 | 12.63 | 12.79 | 12.79 | 1.83% | 567,027 |
| Aug 4, 2025 | 12.40 | 12.56 | 12.31 | 12.56 | 12.56 | 2.36% | 518,134 |
| Aug 1, 2025 | 12.65 | 12.66 | 12.21 | 12.27 | 12.27 | -2.77% | 492,956 |
| Jul 31, 2025 | 12.68 | 12.76 | 12.58 | 12.62 | 12.62 | -0.24% | 441,868 |
| Jul 30, 2025 | 12.98 | 13.00 | 12.65 | 12.65 | 12.65 | -2.17% | 532,284 |
| Jul 29, 2025 | 13.23 | 13.27 | 12.89 | 12.93 | 12.93 | -1.75% | 418,467 |
| Jul 28, 2025 | 13.30 | 13.31 | 13.08 | 13.16 | 13.16 | 0.38% | 365,958 |
| Jul 25, 2025 | 13.01 | 13.17 | 12.90 | 13.11 | 13.11 | 0.23% | 447,521 |
| Jul 24, 2025 | 13.11 | 13.34 | 13.04 | 13.08 | 13.08 | 0.23% | 432,784 |
| Jul 23, 2025 | 12.97 | 13.28 | 12.97 | 13.05 | 13.05 | 1.79% | 466,460 |
| Jul 22, 2025 | 12.84 | 12.95 | 12.74 | 12.82 | 12.82 | -0.77% | 501,901 |
| Jul 21, 2025 | 13.09 | 13.21 | 12.81 | 12.92 | 12.92 | -0.92% | 587,537 |