INC S.A. (WSE:INC)
Poland
· Delayed Price · Currency is PLN 1.750
-0.010 (-0.57%)
At close: Dec 5, 2025
INC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.76 | 1.76 | 1.66 | 1.73 | - | -1.99% | 21,468 |
| Dec 4, 2025 | 1.64 | 1.82 | 1.64 | 1.76 | 1.76 | 5.07% | 84,907 |
| Dec 3, 2025 | 1.57 | 1.75 | 1.56 | 1.68 | 1.68 | 6.69% | 192,563 |
| Dec 2, 2025 | 1.55 | 1.57 | 1.51 | 1.57 | 1.57 | 2.95% | 17,255 |
| Dec 1, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -1.61% | 6,122 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 21,867 |
| Nov 27, 2025 | 1.54 | 1.62 | 1.52 | 1.58 | 1.58 | -0.32% | 42,462 |
| Nov 26, 2025 | 1.57 | 1.59 | 1.51 | 1.59 | 1.59 | 1.28% | 122,850 |
| Nov 25, 2025 | 1.55 | 1.57 | 1.52 | 1.57 | 1.57 | - | 2,002 |
| Nov 24, 2025 | 1.56 | 1.57 | 1.50 | 1.57 | 1.57 | -2.19% | 21,321 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.51 | 1.60 | 1.60 | - | 6,541 |
| Nov 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Nov 19, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | 1.60 | 6.31% | 3,101 |
| Nov 18, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | 1.51 | -6.52% | 4,749 |
| Nov 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 3.21% | 6 |
| Nov 14, 2025 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -3.70% | 18,053 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | - | 14,696 |
| Nov 12, 2025 | 1.64 | 1.64 | 1.56 | 1.62 | 1.62 | -0.61% | 9,202 |
| Nov 10, 2025 | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | -1.81% | 20,149 |
| Nov 7, 2025 | 1.67 | 1.67 | 1.61 | 1.66 | 1.66 | 0.91% | 10,773 |
| Nov 6, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | -0.30% | 14,890 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -2.37% | 8,971 |
| Nov 4, 2025 | 1.68 | 1.69 | 1.63 | 1.69 | 1.69 | - | 8,762 |
| Nov 3, 2025 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.11% | 19,573 |
| Oct 31, 2025 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 0.61% | 21,642 |
| Oct 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 5,099 |
| Oct 29, 2025 | 1.63 | 1.65 | 1.58 | 1.65 | 1.65 | 1.54% | 27,290 |
| Oct 28, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.50% | 1,972 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.50 | 1.56 | 1.56 | -4.60% | 51,075 |
| Oct 24, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 5,276 |
| Oct 23, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.84% | 2,363 |
| Oct 22, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | -0.31% | 3,996 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.56 | 1.64 | 1.64 | -2.68% | 49,976 |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 9,826 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.61% | 18,174 |
| Oct 16, 2025 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | -1.99% | 25,933 |
| Oct 15, 2025 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.44% | 20,438 |
| Oct 14, 2025 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.98% | 10,223 |
| Oct 13, 2025 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | -1.12% | 21,007 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.73 | 1.79 | 1.79 | - | 5,556 |
| Oct 9, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 2.58% | 10,964 |
| Oct 8, 2025 | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -2.51% | 28,698 |
| Oct 7, 2025 | 1.76 | 1.79 | 1.76 | 1.79 | 1.79 | - | 21,405 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | - | 10,242 |
| Oct 3, 2025 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 15,745 |
| Oct 2, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -1.91% | 7,265 |
| Oct 1, 2025 | 1.85 | 1.85 | 1.71 | 1.84 | 1.84 | 2.23% | 24,581 |
| Sep 30, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 10,971 |
| Sep 29, 2025 | 1.85 | 1.90 | 1.80 | 1.81 | 1.81 | 1.40% | 39,944 |
| Sep 26, 2025 | 1.88 | 1.88 | 1.78 | 1.78 | 1.78 | -2.73% | 3,720 |