Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

InPost S.A. (0A6K.L)

14.85
-0.01
(-0.05%)
As of April 30 at 5:32:23 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202514.9015.0114.6714.8514.852,755
Apr 29, 202514.2514.9714.2514.6614.6621,009
Apr 28, 202514.4714.4714.2314.4014.4029,067
Apr 25, 202514.7214.7414.3614.4914.4940,557
Apr 24, 202514.3914.6814.2714.3414.3415,607
Apr 23, 202514.1514.6014.1014.4214.42349,075
Apr 22, 202514.2414.3213.7313.8713.8721,643
Apr 17, 202513.2514.0913.2013.6513.6580,559
Apr 16, 202513.0213.2613.0213.2613.2610,735
Apr 15, 202513.3613.5612.9913.5613.5633,599
Apr 14, 202513.2613.4413.1113.3113.3149,937
Apr 11, 202512.9013.0212.6912.7812.78102,337
Apr 10, 202513.5413.5412.5712.6312.6370,896
Apr 9, 202512.2412.3711.9912.2412.24734,850
Apr 8, 202512.4212.8612.1512.6312.63760,239
Apr 7, 202512.2412.9411.9112.3812.38615,118
Apr 4, 202513.6513.7212.7013.4713.4750,138
Apr 3, 202513.7714.0213.6313.7213.7220,357
Apr 2, 202513.7314.0013.5413.9913.9931,619
Apr 1, 202513.6113.7613.4613.5813.581,421,231
Mar 31, 202513.2213.7713.2213.6513.65175,221
Mar 28, 202514.9815.0613.5813.8713.8760,055
Mar 27, 202514.2614.7114.2514.6514.6549,496
Mar 26, 202514.2014.4814.2014.4114.4117,217
Mar 25, 202514.1714.3013.9414.2514.2516,516
Mar 24, 202513.9814.3013.9414.1114.1163,024
Mar 21, 202514.0614.1813.8813.9813.9865,765
Mar 20, 202514.2914.4014.1314.2314.2339,559
Mar 19, 202514.4814.5914.1214.5714.57137,117
Mar 18, 202514.3414.5114.1714.3914.3922,476
Mar 17, 202514.3214.6314.2714.4614.46318,410
Mar 14, 202513.8514.7313.8314.5314.53311,008
Mar 13, 202515.8115.8313.7914.6614.6678,366
Mar 12, 202515.6615.9515.5015.6115.6120,935
Mar 11, 202516.1516.1615.3015.5015.5078,667
Mar 10, 202516.3516.4115.9216.0216.0219,138
Mar 7, 202516.3716.3916.0516.1816.1830,679
Mar 6, 202516.7716.7916.4116.4516.4521,548
Mar 5, 202516.5816.7816.5016.6016.6045,731
Mar 4, 202516.4316.6416.2516.4216.4261,195
Mar 3, 202516.6616.6616.3316.6016.60135,848
Feb 28, 202516.4316.7116.4016.6216.6250,090
Feb 27, 202516.9217.0816.5416.6516.6523,673
Feb 26, 202517.1317.2817.0117.0717.0712,948
Feb 25, 202517.4417.4516.9417.2517.2512,071
Feb 24, 202517.5117.5317.3017.4417.4411,821
Feb 21, 202517.3017.6317.3017.4417.4469,216
Feb 20, 202517.0317.4916.7517.3917.3927,847
Feb 19, 202517.6717.7017.1017.2917.2947,981
Feb 18, 202517.1917.3217.0917.2717.2790,279
Feb 17, 202517.0617.1616.9617.0917.0957,114
Feb 14, 202516.9817.0616.8517.0017.0019,103
Feb 13, 202516.7517.0016.7116.8616.8666,545
Feb 12, 202516.4316.6216.3216.5516.5558,916
Feb 11, 202516.4516.4615.8815.9915.9918,920
Feb 10, 202516.1716.5216.1216.4216.4251,508
Feb 7, 202515.9816.1315.9616.0416.0415,505
Feb 6, 202515.4816.0015.4815.6815.6824,823
Feb 5, 202515.7515.8715.3815.5715.5742,732
Feb 4, 202515.7515.9615.6315.8815.8817,377
Feb 3, 202515.1515.8814.8015.3415.3444,917
Jan 31, 202515.9116.0315.8316.0016.0020,688
Jan 30, 202515.8916.0715.7915.9715.9746,520
Jan 29, 202516.2416.3115.8616.0616.0630,699
Jan 28, 202515.7616.1315.5615.9315.9361,124
Jan 27, 202515.4815.8115.4215.7615.7637,951
Jan 24, 202515.6715.7415.4415.5215.5276,086
Jan 23, 202515.8315.9215.5615.6615.6690,691
Jan 22, 202516.1016.1815.8916.0216.0291,910
Jan 21, 202516.1316.2516.0516.1516.1519,029
Jan 20, 202516.2616.4216.1716.2916.2914,514
Jan 17, 202516.2416.2516.0416.1616.1633,938
Jan 16, 202515.9916.1915.8616.0716.079,847
Jan 15, 202516.1516.2515.8115.8515.8529,742
Jan 14, 202516.1516.4715.9816.1416.1429,081
Jan 13, 202516.6716.7316.1016.3416.34446,921
Jan 10, 202516.6116.8816.5416.7616.7632,053
Jan 9, 202516.8916.8916.5316.6416.64349,604
Jan 8, 202517.2617.4116.9617.3617.3665,986
Jan 7, 202517.3617.4517.0017.2117.21139,385
Jan 6, 202516.8017.3816.4616.9616.9619,370
Jan 3, 202516.6316.6416.4616.5016.5047,665
Jan 2, 202516.5516.6916.4716.5516.5528,329
Dec 31, 202416.2716.4316.2416.3616.362,752
Dec 30, 202416.3816.3916.1516.3616.3611,603
Dec 27, 202416.3416.5216.2816.4616.4614,350
Dec 24, 202416.4616.4616.2816.3516.354,687
Dec 23, 202416.1916.3716.0916.3016.3041,468
Dec 20, 202416.2016.5015.9516.1016.10159,340
Dec 19, 202416.0616.3616.0416.3216.32287,231
Dec 18, 202416.1416.4916.1416.3916.3969,203
Dec 17, 202416.2816.2915.9816.1216.12431,122
Dec 16, 202416.4416.4616.1716.3716.3745,777
Dec 13, 202416.7616.8116.5016.6316.6371,069
Dec 12, 202416.8017.0116.6316.7916.79226,050
Dec 11, 202416.4016.8216.4016.7016.70122,748
Dec 10, 202416.3416.4916.3216.3916.3915,353
Dec 9, 202416.6216.6616.3116.3516.3525,759
Dec 6, 202416.2116.6016.2116.5316.5328,584
Dec 5, 202416.0916.4516.0816.3016.30184,102
Dec 4, 202416.3016.3816.0616.2016.2027,737
Dec 3, 202416.5816.7016.3616.5616.56204,729
Dec 2, 202416.5016.6516.4616.5916.5922,167
Nov 29, 202416.4916.7716.4516.6516.65192,242
Nov 28, 202417.6117.6916.4316.7616.7678,743
Nov 27, 202417.7517.7817.4417.5517.55184,377
Nov 26, 202417.1117.4617.0817.3617.361,685,952
Nov 25, 202417.2717.3717.0717.1817.18108,890
Nov 22, 202416.9617.3716.9617.3417.3488,648
Nov 21, 202417.0217.1016.5116.7916.79273,961
Nov 20, 202417.3517.6717.0917.2717.2725,887
Nov 19, 202417.4517.5817.0017.3217.32195,026
Nov 18, 202417.3117.5217.2517.4217.4213,898
Nov 15, 202417.4817.5717.4217.4817.48156,297
Nov 14, 202416.9617.6116.9017.1817.1820,621
Nov 13, 202416.7616.8716.4916.6616.66180,224
Nov 12, 202417.2217.2416.8717.0017.00644,752
Nov 11, 202417.5717.6417.2217.4517.4567,817
Nov 8, 202418.1018.2017.1617.4617.46104,652
Nov 7, 202417.6518.0217.6517.8317.8323,543
Nov 6, 202417.7917.9317.6617.8117.81112,453
Nov 5, 202417.8117.8917.5417.6817.6810,311
Nov 4, 202417.8917.8917.4517.6117.611,048,874
Nov 1, 202417.9918.1217.8418.0218.024,073
Oct 31, 202418.0518.0917.7317.9017.9032,619
Oct 30, 202418.2018.2018.0118.1118.1154,440
Oct 29, 202418.1818.2018.0318.0818.0813,483
Oct 28, 202418.2018.3518.1518.2518.2561,812
Oct 25, 202418.0818.2418.0518.1518.1524,988
Oct 24, 202418.1018.2318.0118.1918.1929,727
Oct 23, 202418.5118.5118.0518.2218.2217,551
Oct 22, 202418.5318.6318.3918.5318.5328,383
Oct 21, 202418.7018.8418.6018.7018.7059,804
Oct 18, 202418.5018.7518.4718.6618.6615,438
Oct 17, 202418.0818.4718.0718.3318.3339,263
Oct 16, 202418.1818.3117.9318.0518.059,204
Oct 15, 202418.0718.2617.9318.1118.1121,654
Oct 14, 202417.3817.8417.2117.5017.5036,007
Oct 11, 202417.5017.5017.2417.3517.3515,544
Oct 10, 202417.4117.5117.2717.3817.3832,463
Oct 9, 202417.4417.4417.1917.3117.3128,255
Oct 8, 202417.2517.4216.9117.1217.1216,865
Oct 7, 202417.3117.3817.1717.2717.271,552,329
Oct 4, 202417.1117.3517.0217.2217.2220,404
Oct 3, 202417.1517.1616.8417.0917.0943,784
Oct 2, 202416.7217.1216.6716.8816.881,020,188
Oct 1, 202417.0017.1016.6916.9116.9120,224
Sep 30, 202416.7016.9416.5916.7216.729,168
Sep 27, 202417.0317.0516.7016.9316.9394,283
Sep 26, 202417.1517.2216.9717.0517.05142,830
Sep 25, 202416.8417.0616.8417.0117.01150,374
Sep 24, 202417.2517.2516.9117.0317.03531,803
Sep 23, 202417.1617.2217.0217.0617.06168,530
Sep 20, 202417.2017.3017.0017.1217.1246,649
Sep 19, 202417.4917.4917.1217.3417.3421,215
Sep 18, 202417.3217.5017.2817.4117.4121,904
Sep 17, 202417.1017.2917.0417.2217.2226,095
Sep 16, 202416.8817.2416.8217.0217.0246,274
Sep 13, 202417.1317.3516.9217.1317.13184,128
Sep 12, 202417.1917.2617.0017.1417.141,378,638
Sep 11, 202416.9017.1916.8517.0517.05809,074
Sep 10, 202418.1818.5218.0918.3118.3119,681
Sep 9, 202418.4318.9918.1418.2718.27146,298
Sep 6, 202416.6018.2116.5017.6217.62155,129
Sep 5, 202416.1816.1815.6815.7915.7938,005
Sep 4, 202416.3516.4216.1216.3216.3223,378
Sep 3, 202416.5616.7316.3416.5716.5723,250
Sep 2, 202416.6616.6616.4216.5316.5320,414
Aug 30, 202416.7516.9716.6616.8016.8081,341
Aug 29, 202416.5916.7916.5416.7116.7142,533
Aug 28, 202416.5216.7116.5216.5716.5721,700
Aug 27, 202416.5316.5616.3916.4816.484,223
Aug 23, 202416.4816.6216.3616.5216.52730,394
Aug 22, 202416.2016.6916.1316.5316.5377,024
Aug 21, 202415.8216.2415.8216.0616.06591,558
Aug 20, 202415.9116.2715.7716.1316.1375,903
Aug 19, 202415.7016.1215.6615.8915.8911,509
Aug 16, 202415.7515.8515.6015.7715.7719,183
Aug 15, 202415.5015.8115.4615.6215.627,422
Aug 14, 202415.3515.5015.2715.4315.43723,343
Aug 13, 202415.0015.3314.9915.1515.1512,276
Aug 12, 202415.1415.1915.0615.1415.1419,036
Aug 9, 202414.8915.0314.8714.9714.9714,643
Aug 8, 202414.9514.9914.6514.8214.8248,254
Aug 7, 202414.9615.3014.9615.2215.225,845
Aug 6, 202414.7515.0914.5514.8914.89524,152
Aug 5, 202414.7314.8214.2014.7114.711,231,886
Aug 2, 202415.5115.5314.8415.0315.0358,806
Aug 1, 202415.9015.9315.5415.8315.8336,281
Jul 31, 202416.1316.1715.9016.0116.0111,284
Jul 30, 202415.5016.0015.5015.9915.9921,873
Jul 29, 202415.3015.5215.3015.4715.4713,866
Jul 26, 202415.3715.4415.2915.3615.3613,094
Jul 25, 202415.5115.5515.1415.2315.23530,470
Jul 24, 202415.9815.9815.7315.9115.9147,445
Jul 23, 202415.7816.1415.7015.7815.783,207
Jul 22, 202415.7716.0215.7715.8915.8914,498
Jul 19, 202415.7515.8715.6815.6915.698,215
Jul 18, 202415.9816.0615.6515.9915.9942,631
Jul 17, 202416.6416.6816.0216.0816.08111,411
Jul 16, 202415.9416.1415.8416.0916.096,179
Jul 15, 202416.4316.4616.0216.1216.12103,526
Jul 12, 202416.1916.4415.9416.2616.2655,793
Jul 11, 202415.8316.2715.6615.9815.98110,679
Jul 10, 202415.4815.8015.4815.6315.63100,550
Jul 9, 202415.7315.7315.4615.5815.5818,386
Jul 8, 202415.7015.9715.6415.8915.891,370,085
Jul 5, 202416.0016.0315.7115.9815.985,463
Jul 4, 202416.1316.2815.9316.1016.1011,974
Jul 3, 202416.4916.5016.2516.4916.4911,530
Jul 2, 202416.2016.3616.0116.2216.2234,223
Jul 1, 202416.5616.5616.2216.2516.2510,571
Jun 28, 202416.8616.8616.3616.5316.5321,329
Jun 27, 202416.6516.8916.5016.7616.7625,232
Jun 26, 202416.5416.6616.0916.5016.5017,719
Jun 25, 202416.2016.4616.0816.3716.3734,080
Jun 24, 202416.6016.7016.3216.4716.47595,012
Jun 21, 202417.0617.0616.4916.7316.7351,780
Jun 20, 202417.0017.0216.8816.9716.9724,128
Jun 19, 202416.9017.0516.8916.9916.99440,090
Jun 18, 202417.0117.0616.7517.0017.007,244
Jun 17, 202416.6816.8516.6616.8016.80377,634
Jun 14, 202417.0217.0216.5016.7416.74257,830
Jun 13, 202417.1417.1416.8616.9916.99129,125
Jun 12, 202416.5517.1316.5016.8216.82850,344
Jun 11, 202416.8016.9516.4216.4316.4351,994
Jun 10, 202416.8416.8816.5116.7016.7010,680
Jun 7, 202416.6717.0016.6616.8616.8619,478
Jun 6, 202416.7217.0816.5416.7416.7416,428
Jun 5, 202416.2816.5116.2016.3716.371,128,095
Jun 4, 202416.6316.7416.2016.4416.4424,116
Jun 3, 202416.9416.9416.5316.7716.7724,710
May 31, 202416.8817.4516.5116.9316.93485,140
May 30, 202416.8817.1916.7216.9616.9639,065
May 29, 202416.8216.8216.4916.6116.61200,586
May 28, 202417.2917.3116.6816.6816.6811,610
May 24, 202416.9517.0816.8416.9216.92542,182
May 23, 202417.0517.3516.9416.9816.989,793
May 22, 202417.3017.5516.9516.9516.957,119
May 21, 202416.9917.3216.8717.1917.1954,002
May 20, 202417.0917.2517.0117.1617.164,702
May 17, 202416.6517.1916.6517.0417.0432,838
May 16, 202416.2016.9716.2016.6816.6820,018
May 15, 202416.6816.8016.1916.3516.3517,470
May 14, 202415.3515.3515.0015.1515.1554,207
May 13, 202415.4215.4915.1215.3515.3515,607
May 10, 202415.5815.7015.2915.4615.4630,857
May 9, 202415.4315.8015.3915.5715.5719,832
May 8, 202415.0015.4314.9115.4315.4348,126
May 7, 202415.1815.2014.9815.0515.054,482
May 3, 202415.2215.3615.1915.3015.30140,267
May 2, 202415.4315.4314.9615.1315.13601,026