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 |