Inpro S.A. (WSE:INP)
Poland
· Delayed Price · Currency is PLN 8.50
0.00 (0.00%)
At close: Dec 5, 2025
Inpro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 109 |
| Dec 4, 2025 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 3.66% | 3,382 |
| Dec 3, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 252 |
| Dec 2, 2025 | 8.15 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 1,010 |
| Dec 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 233 |
| Nov 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2 |
| Nov 27, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 51 |
| Nov 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | 2 |
| Nov 25, 2025 | 8.10 | 8.10 | 7.85 | 8.05 | 8.05 | -0.62% | 403 |
| Nov 24, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | -1.22% | 10,521 |
| Nov 21, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | - | 2,068 |
| Nov 20, 2025 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | - | 215 |
| Nov 19, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 1.23% | 4,639 |
| Nov 18, 2025 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.61% | 383 |
| Nov 17, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 1.24% | 1,042 |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 416 |
| Nov 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 6,445 |
| Nov 12, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 216 |
| Nov 10, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 28 |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 2 |
| Nov 6, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 194 |
| Nov 5, 2025 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | - | 24 |
| Nov 4, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 6 |
| Nov 3, 2025 | 8.35 | 8.35 | 8.00 | 8.15 | 8.15 | -1.81% | 868 |
| Oct 31, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | - | 3 |
| Oct 30, 2025 | 8.30 | 8.30 | 8.00 | 8.30 | 8.30 | 2.47% | 637 |
| Oct 29, 2025 | 8.15 | 8.20 | 7.95 | 8.10 | 8.10 | -0.61% | 2,019 |
| Oct 28, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 1,902 |
| Oct 27, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 5,002 |
| Oct 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2 |
| Oct 23, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 0.61% | 152 |
| Oct 22, 2025 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 2,640 |
| Oct 21, 2025 | 7.85 | 8.10 | 7.85 | 8.10 | 8.10 | - | 78 |
| Oct 20, 2025 | 8.10 | 8.10 | 7.85 | 8.10 | 8.10 | 1.25% | 83 |
| Oct 17, 2025 | 8.10 | 8.10 | 7.85 | 8.00 | 8.00 | -1.23% | 1,599 |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2 |
| Oct 15, 2025 | 8.20 | 8.20 | 8.00 | 8.10 | 8.10 | -0.61% | 136 |
| Oct 14, 2025 | 8.15 | 8.15 | 7.90 | 8.15 | 8.15 | 1.24% | 713 |
| Oct 13, 2025 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -1.83% | 752 |
| Oct 10, 2025 | 8.20 | 8.20 | 8.10 | 8.20 | 8.20 | 1.86% | 358 |
| Oct 9, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | -1.23% | 2,556 |
| Oct 8, 2025 | 8.15 | 8.15 | 8.00 | 8.15 | 8.15 | - | 2,727 |
| Oct 7, 2025 | 8.15 | 8.20 | 7.90 | 8.15 | 8.15 | - | 1,109 |
| Oct 6, 2025 | 8.10 | 8.15 | 8.05 | 8.15 | 8.15 | 0.62% | 3,003 |
| Oct 3, 2025 | 7.95 | 8.10 | 7.95 | 8.10 | 8.10 | 1.89% | 4,059 |
| Oct 2, 2025 | 8.15 | 8.15 | 7.90 | 7.95 | 7.95 | -1.24% | 1,659 |
| Oct 1, 2025 | 8.10 | 8.10 | 7.80 | 8.05 | 8.05 | -0.62% | 4,684 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 817 |
| Sep 29, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | 2,929 |
| Sep 26, 2025 | 8.10 | 8.15 | 7.85 | 8.15 | 8.15 | 4.49% | 2,662 |