InPost Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.44	42.18	41.26	41.98	-	1.30%	3,128
Dec 4, 2025	41.62	41.96	40.90	41.44	41.44	-0.10%	30,976
Dec 3, 2025	42.46	42.66	41.40	41.48	41.48	-1.66%	8,406
Dec 2, 2025	42.12	42.88	41.80	42.18	42.18	0.19%	8,038
Dec 1, 2025	42.46	42.46	41.50	42.10	42.10	-2.41%	5,671
Nov 28, 2025	42.88	43.14	42.24	43.14	43.14	0.65%	5,997
Nov 27, 2025	41.96	42.88	41.86	42.86	42.86	3.78%	9,789
Nov 26, 2025	40.34	41.80	40.34	41.30	41.30	4.93%	19,873
Nov 25, 2025	40.12	40.12	38.98	39.36	39.36	-1.60%	67,898
Nov 24, 2025	40.22	40.60	39.00	40.00	40.00	-1.23%	28,003
Nov 21, 2025	41.64	41.70	40.20	40.50	40.50	-2.83%	14,846
Nov 20, 2025	43.14	43.14	41.38	41.68	41.68	-3.02%	21,548
Nov 19, 2025	40.80	43.00	40.38	42.98	42.98	6.49%	21,385
Nov 18, 2025	40.72	40.98	40.32	40.36	40.36	-1.42%	12,796
Nov 17, 2025	41.60	41.70	40.68	40.94	40.94	-1.59%	11,711
Nov 14, 2025	42.16	42.22	40.66	41.60	41.60	-2.39%	23,975
Nov 13, 2025	43.86	43.86	42.04	42.62	42.62	-4.99%	23,114
Nov 12, 2025	44.70	45.48	43.80	44.86	44.86	1.13%	10,395
Nov 10, 2025	44.20	44.96	43.68	44.36	44.36	3.45%	14,899
Nov 7, 2025	46.32	46.60	41.50	42.88	42.88	-5.47%	53,939
Nov 6, 2025	46.48	46.48	44.78	45.36	45.36	-0.53%	11,390
Nov 5, 2025	44.64	45.70	44.02	45.60	45.60	1.83%	3,647
Nov 4, 2025	44.96	45.32	44.36	44.78	44.78	-2.53%	9,318
Nov 3, 2025	46.22	46.70	45.40	45.94	45.94	-2.34%	14,153
Oct 31, 2025	46.26	47.30	45.68	47.04	47.04	2.35%	7,297
Oct 30, 2025	46.22	46.46	45.56	45.96	45.96	-0.04%	4,272
Oct 29, 2025	46.64	46.86	45.46	45.98	45.98	-3.16%	7,569
Oct 28, 2025	47.22	47.98	46.74	47.48	47.48	1.63%	7,820
Oct 27, 2025	46.84	47.22	46.58	46.72	46.72	0.56%	8,351
Oct 24, 2025	45.70	46.48	45.24	46.46	46.46	2.20%	6,127
Oct 23, 2025	45.58	45.70	45.10	45.46	45.46	1.02%	8,163
Oct 22, 2025	45.46	45.46	44.78	45.00	45.00	-1.57%	3,222
Oct 21, 2025	44.96	45.72	44.60	45.72	45.72	1.42%	10,077
Oct 20, 2025	44.46	45.22	44.42	45.08	45.08	1.53%	21,763
Oct 17, 2025	44.20	44.44	43.34	44.40	44.40	1.37%	5,993
Oct 16, 2025	43.46	43.84	43.26	43.80	43.80	-0.23%	14,138
Oct 15, 2025	43.88	43.90	43.16	43.90	43.90	1.01%	4,177
Oct 14, 2025	44.76	44.76	43.02	43.46	43.46	-3.38%	26,630
Oct 13, 2025	45.98	45.98	43.70	44.98	44.98	1.26%	50,663
Oct 10, 2025	44.72	44.96	44.22	44.42	44.42	-0.18%	17,045
Oct 9, 2025	44.68	44.68	44.20	44.50	44.50	-0.49%	7,149
Oct 8, 2025	44.78	44.78	43.92	44.72	44.72	0.72%	8,339
Oct 7, 2025	47.20	47.20	44.30	44.40	44.40	-2.84%	17,894
Oct 6, 2025	46.96	46.96	45.64	45.70	45.70	-1.72%	20,319
Oct 3, 2025	47.18	47.18	45.72	46.50	46.50	-1.44%	36,163
Oct 2, 2025	45.22	47.18	44.86	47.18	47.18	5.97%	31,080
Oct 1, 2025	44.70	44.90	44.36	44.52	44.52	-	8,593
Sep 30, 2025	44.46	45.22	44.38	44.52	44.52	0.50%	13,017
Sep 29, 2025	44.18	45.18	43.80	44.30	44.30	0.32%	7,987
Sep 26, 2025	45.44	45.46	43.52	44.16	44.16	-1.69%	24,781