tiprankstipranks
InPost S.A. (NL:INPST)
:INPST
Netherlands Market
INPST
InPost S.A.
RESEARCH TOOLSreports

InPost S.A. (INPST) Historical Prices

72 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
15.18
15.21
15.15
15.19
15.19
+0.20%
1,537,142
0.73
Apr 09, 2026
15.17
15.18
15.14
15.16
15.16
0.00%
1,947,605
0.93
Apr 08, 2026
15.15
15.18
15.11
15.16
15.16
+0.26%
3,327,916
1.60
Apr 07, 2026
15.13
15.16
15.10
15.12
15.12
-0.07%
1,513,172
0.72
Apr 06, 2026
15.13
15.17
15.09
15.13
15.13
0.00%
0
0.00
Apr 03, 2026
15.13
15.17
15.09
15.13
15.13
0.00%
0
0.00
Apr 02, 2026
15.10
15.17
15.09
15.13
15.13
+0.07%
1,856,262
0.81
Apr 01, 2026
15.14
15.18
15.10
15.12
15.12
+0.27%
2,164,491
0.95
Mar 31, 2026
15.06
15.13
15.05
15.08
15.08
+0.20%
1,789,510
0.79
Mar 30, 2026
15.07
15.11
15.03
15.05
15.05
+0.07%
1,663,720
0.74
Mar 27, 2026
15.07
15.07
15.02
15.04
15.04
-0.07%
2,713,776
1.23
Mar 26, 2026
15.03
15.10
15.03
15.05
15.05
+0.07%
1,808,721
0.83
Mar 25, 2026
15.05
15.07
15.02
15.04
15.04
0.00%
1,934,360
0.90
Mar 24, 2026
14.98
15.07
14.98
15.04
15.04
+0.60%
2,598,120
1.22
Mar 23, 2026
15.00
15.07
14.90
14.95
14.95
0.00%
3,270,451
1.56
Mar 20, 2026
15.02
15.06
14.95
14.95
14.95
-0.53%
4,563,123
2.23
Mar 19, 2026
15.06
15.08
15.00
15.03
15.03
-0.20%
3,311,181
1.64
Mar 18, 2026
15.06
15.10
15.05
15.06
15.06
0.00%
2,139,045
1.07
Mar 17, 2026
15.11
15.13
15.04
15.06
15.06
-0.53%
1,425,663
0.71
Mar 16, 2026
15.05
15.14
15.03
15.14
15.14
+0.66%
1,493,755
0.75
Mar 13, 2026
15.05
15.08
15.02
15.04
15.04
-0.20%
1,270,618
0.64
Mar 12, 2026
15.08
15.08
15.01
15.07
15.07
+0.07%
1,749,444
0.88
Mar 11, 2026
15.15
15.15
15.00
15.06
15.06
-0.26%
5,255,573
2.73
Mar 10, 2026
15.04
15.14
15.01
15.10
15.10
+0.67%
2,948,679
1.55
Mar 09, 2026
15.08
15.14
14.98
15.00
15.00
-0.66%
5,105,135
2.78
Mar 06, 2026
15.18
15.18
15.08
15.10
15.10
-0.13%
2,640,114
1.46
Mar 05, 2026
15.12
15.15
15.11
15.12
15.12
+0.07%
1,779,283
0.99
Mar 04, 2026
15.15
15.17
15.11
15.11
15.11
-0.13%
1,786,094
1.00
Mar 03, 2026
15.15
15.17
15.10
15.13
15.13
-0.20%
2,778,724
1.58
Mar 02, 2026
15.14
15.22
15.14
15.16
15.16
-0.26%
1,737,907
1.00
Feb 27, 2026
15.19
15.21
15.17
15.20
15.20
+0.20%
1,954,058
1.13
Feb 26, 2026
15.18
15.22
15.17
15.17
15.17
0.00%
1,017,734
0.58
Feb 25, 2026
15.18
15.20
15.14
15.17
15.17
+0.07%
1,251,585
0.72
Feb 24, 2026
15.19
15.19
15.15
15.16
15.16
-0.13%
1,491,372
0.84
Feb 23, 2026
15.20
15.22
15.14
15.18
15.18
0.00%
1,473,647
0.83
Feb 20, 2026
15.20
15.25
15.17
15.18
15.18
-0.33%
1,157,492
0.66
Feb 19, 2026
15.18
15.23
15.12
15.23
15.23
+0.26%
1,989,444
1.13
Feb 18, 2026
15.26
15.26
15.16
15.19
15.19
-0.59%
1,608,884
0.91
Feb 17, 2026
15.24
15.30
15.21
15.28
15.28
+0.13%
1,930,833
1.10
Feb 16, 2026
15.21
15.26
15.18
15.25
15.25
-0.07%
1,083,756
0.62
Feb 13, 2026
15.17
15.26
15.13
15.26
15.26
+0.79%
2,406,986
1.37
Feb 12, 2026
15.30
15.31
15.13
15.14
15.14
-1.24%
4,094,189
2.40
Feb 11, 2026
15.29
15.33
15.22
15.33
15.33
+0.13%
3,836,582
2.32
Feb 10, 2026
15.10
15.31
15.08
15.31
15.31
+1.39%
7,639,482
4.92
Feb 09, 2026
15.12
15.20
15.05
15.10
15.10
+13.53%
11,118,400
7.85
Feb 06, 2026
13.34
13.42
13.10
13.30
13.30
-1.12%
608,375
0.43
Feb 05, 2026
13.31
13.52
13.25
13.45
13.45
+0.82%
813,380
0.57
Feb 04, 2026
13.42
13.44
13.13
13.34
13.34
+0.08%
1,038,076
0.73
Feb 03, 2026
13.42
13.50
13.21
13.33
13.33
+0.23%
780,748
0.55
Feb 02, 2026
13.10
13.39
13.10
13.30
13.30
+0.76%
653,483
0.45
Rows:
50