InPost S.A. INPST
EURONEXT · Netherlands · Technology Services
€15.58+0.01 (+0.06%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15.58 | +0.06% | €15.57 | €15.59 | €15.57 | 150.29K |
| 2026-09-30 | €15.57 | 0.00% | €15.57 | €15.58 | €15.56 | 560.03K |
| 2026-09-29 | €15.57 | 0.00% | €15.56 | €15.58 | €15.56 | 302.42K |
| 2026-09-28 | €15.57 | +0.13% | €15.56 | €15.58 | €15.56 | 526.59K |
| 2026-09-25 | €15.55 | -0.06% | €15.57 | €15.57 | €15.55 | 13.90M |
| 2026-09-24 | €15.56 | -0.06% | €15.57 | €15.57 | €15.56 | 1.55M |
| 2026-09-23 | €15.57 | +0.26% | €15.56 | €15.59 | €15.56 | 322.03K |
| 2026-09-22 | €15.53 | -0.19% | €15.54 | €15.56 | €15.53 | 222.95K |
| 2026-09-21 | €15.56 | -1.95% | €15.54 | €15.65 | €15.49 | 428.39K |
| 2026-09-18 | €15.87 | +1.99% | €15.55 | €15.87 | €15.42 | 906.05K |
| 2026-09-17 | €15.56 | +0.06% | €15.50 | €15.58 | €15.50 | 292.63K |
| 2026-09-16 | €15.55 | -0.06% | €15.56 | €15.57 | €15.55 | 434.42K |
| 2026-09-15 | €15.56 | -0.06% | €15.57 | €15.57 | €15.56 | 494.83K |
| 2026-09-14 | €15.57 | +0.06% | €15.57 | €15.57 | €15.56 | 493.37K |
| 2026-09-11 | €15.56 | +0.06% | €15.56 | €15.57 | €15.55 | 490.54K |
| 2026-09-10 | €15.55 | 0.00% | €15.56 | €15.57 | €15.55 | 481.42K |
| 2026-09-09 | €15.55 | -0.06% | €15.56 | €15.57 | €15.55 | 695.90K |
| 2026-09-08 | €15.56 | +0.06% | €15.55 | €15.57 | €15.55 | 322.93K |
| 2026-09-07 | €15.55 | -0.06% | €15.55 | €15.57 | €15.55 | 404.21K |
| 2026-09-04 | €15.56 | +0.06% | €15.54 | €15.56 | €15.54 | 508.88K |
| 2026-09-03 | €15.55 | +0.06% | €15.54 | €15.55 | €15.54 | 311.58K |
| 2026-09-02 | €15.54 | 0.00% | €15.54 | €15.55 | €15.54 | 344.85K |
| 2026-09-01 | €15.54 | -0.19% | €15.55 | €15.55 | €15.54 | 385.63K |
| 2026-08-31 | €15.57 | +0.32% | €15.52 | €15.57 | €15.52 | 1.40M |
| 2026-08-28 | €15.52 | 0.00% | €15.51 | €15.53 | €15.51 | 332.99K |
| 2026-08-27 | €15.52 | -0.06% | €15.52 | €15.53 | €15.51 | 282.19K |
| 2026-08-26 | €15.53 | +0.06% | €15.52 | €15.53 | €15.51 | 409.71K |
| 2026-08-25 | €15.52 | 0.00% | €15.51 | €15.53 | €15.51 | 339.55K |
| 2026-08-24 | €15.52 | +0.06% | €15.51 | €15.53 | €15.50 | 620.80K |
| 2026-08-21 | €15.51 | 0.00% | €15.51 | €15.54 | €15.51 | 339.70K |
| 2026-08-20 | €15.51 | +0.06% | €15.51 | €15.53 | €15.51 | 708.38K |
| 2026-08-19 | €15.50 | -0.06% | €15.51 | €15.53 | €15.50 | 320.04K |
| 2026-08-18 | €15.51 | +0.06% | €15.52 | €15.55 | €15.51 | 613.99K |
| 2026-08-17 | €15.50 | +0.06% | €15.49 | €15.53 | €15.49 | 292.44K |
| 2026-08-14 | €15.49 | 0.00% | €15.49 | €15.50 | €15.47 | 350.96K |
| 2026-08-13 | €15.49 | -0.06% | €15.50 | €15.50 | €15.48 | 326.27K |
| 2026-08-12 | €15.50 | -0.06% | €15.48 | €15.50 | €15.48 | 566.00K |
| 2026-08-11 | €15.51 | +0.26% | €15.46 | €15.51 | €15.46 | 350.28K |
| 2026-08-10 | €15.47 | +0.06% | €15.47 | €15.47 | €15.46 | 332.36K |
| 2026-08-07 | €15.46 | 0.00% | €15.48 | €15.48 | €15.46 | 474.40K |
| 2026-08-06 | €15.46 | -0.13% | €15.46 | €15.48 | €15.46 | 451.83K |
| 2026-08-05 | €15.48 | +0.06% | €15.47 | €15.48 | €15.46 | 483.54K |
| 2026-08-04 | €15.47 | +0.06% | €15.46 | €15.48 | €15.46 | 351.51K |
| 2026-08-03 | €15.46 | 0.00% | €15.46 | €15.47 | €15.46 | 410.17K |
| 2026-07-31 | €15.46 | 0.00% | €15.46 | €15.47 | €15.46 | 492.95K |
| 2026-07-30 | €15.46 | 0.00% | €15.46 | €15.48 | €15.46 | 363.83K |
| 2026-07-29 | €15.46 | 0.00% | €15.45 | €15.48 | €15.45 | 441.91K |
| 2026-07-28 | €15.46 | +0.06% | €15.45 | €15.47 | €15.45 | 1.07M |
| 2026-07-27 | €15.45 | 0.00% | €15.47 | €15.48 | €15.45 | 707.22K |
| 2026-07-24 | €15.45 | 0.00% | €15.44 | €15.46 | €15.44 | 332.69K |
| 2026-07-23 | €15.45 | 0.00% | €15.47 | €15.47 | €15.41 | 965.54K |
| 2026-07-22 | €15.45 | -0.32% | €15.49 | €15.50 | €15.45 | 996.29K |
| 2026-07-21 | €15.50 | +0.26% | €15.45 | €15.50 | €15.45 | 1.51M |
| 2026-07-20 | €15.46 | 0.00% | €15.46 | €15.49 | €15.46 | 876.06K |
| 2026-07-17 | €15.46 | +0.06% | €15.44 | €15.46 | €15.44 | 685.43K |
| 2026-07-16 | €15.45 | -0.06% | €15.46 | €15.47 | €15.43 | 490.00K |
| 2026-07-15 | €15.46 | -0.19% | €15.49 | €15.49 | €15.46 | 633.94K |
| 2026-07-14 | €15.49 | +0.13% | €15.47 | €15.51 | €15.45 | 747.30K |
| 2026-07-13 | €15.47 | 0.00% | €15.45 | €15.47 | €15.45 | 219.89K |
| 2026-07-10 | €15.47 | +0.32% | €15.42 | €15.47 | €15.40 | 1.06M |
| 2026-07-09 | €15.42 | +0.06% | €15.41 | €15.42 | €15.39 | 814.25K |
| 2026-07-08 | €15.41 | 0.00% | €15.41 | €15.41 | €15.38 | 600.22K |
| 2026-07-07 | €15.41 | 0.00% | €15.41 | €15.42 | €15.40 | 558.28K |
| 2026-07-06 | €15.41 | +0.06% | €15.41 | €15.42 | €15.40 | 288.72K |
| 2026-07-03 | €15.40 | 0.00% | €15.40 | €15.41 | €15.39 | 339.15K |
| 2026-07-02 | €15.40 | -0.06% | €15.41 | €15.42 | €15.39 | 574.26K |
| 2026-07-01 | €15.41 | 0.00% | €15.40 | €15.42 | €15.40 | 527.65K |
| 2026-06-30 | €15.41 | +0.20% | €15.38 | €15.41 | €15.37 | 1.18M |
| 2026-06-29 | €15.38 | -0.19% | €15.41 | €15.41 | €15.37 | 906.36K |
| 2026-06-26 | €15.41 | +0.20% | €15.40 | €15.41 | €15.39 | 585.25K |
| 2026-06-25 | €15.38 | 0.00% | €15.38 | €15.44 | €15.37 | 1.02M |
| 2026-06-24 | €15.38 | +0.20% | €15.36 | €15.41 | €15.36 | 1.03M |
| 2026-06-23 | €15.35 | -0.13% | €15.37 | €15.44 | €15.35 | 1.87M |
| 2026-06-22 | €15.37 | +0.20% | €15.34 | €15.39 | €15.33 | 685.97K |
| 2026-06-19 | €15.34 | +0.20% | €15.32 | €15.35 | €15.32 | 1.57M |
| 2026-06-18 | €15.31 | 0.00% | €15.31 | €15.33 | €15.30 | 723.51K |
| 2026-06-17 | €15.31 | -0.07% | €15.31 | €15.33 | €15.30 | 1.14M |
| 2026-06-16 | €15.32 | +0.20% | €15.30 | €15.33 | €15.30 | 898.95K |
| 2026-06-15 | €15.29 | -0.20% | €15.33 | €15.35 | €15.28 | 2.17M |
| 2026-06-12 | €15.32 | +0.20% | €15.30 | €15.37 | €15.30 | 995.87K |
| 2026-06-11 | €15.29 | 0.00% | €15.29 | €15.32 | €15.29 | 758.51K |
| 2026-06-10 | €15.29 | 0.00% | €15.29 | €15.31 | €15.28 | 965.07K |
| 2026-06-09 | €15.29 | -0.26% | €15.33 | €15.35 | €15.29 | 1.81M |
| 2026-06-08 | €15.33 | -0.20% | €15.35 | €15.36 | €15.33 | 795.21K |
| 2026-06-05 | €15.36 | +0.07% | €15.36 | €15.37 | €15.35 | 482.20K |
| 2026-06-04 | €15.35 | +0.20% | €15.33 | €15.37 | €15.33 | 692.91K |
| 2026-06-03 | €15.32 | -0.20% | €15.34 | €15.35 | €15.32 | 1.02M |
| 2026-06-02 | €15.35 | 0.00% | €15.37 | €15.37 | €15.33 | 1.04M |
| 2026-06-01 | €15.35 | -0.07% | €15.36 | €15.37 | €15.35 | 851.81K |
| 2026-05-29 | €15.36 | 0.00% | €15.37 | €15.37 | €15.35 | 2.96M |