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

Frankfurt - Delayed Quote EUR

InPost S.A. (669.F)

15.18
+0.18
+(1.20%)
As of 4:00:40 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202515.0115.2315.0115.1815.18243
May 2, 202514.8015.0014.7315.0015.00812
Apr 30, 202514.9214.9214.8314.8314.83299
Apr 29, 202514.3814.7014.3814.6214.626,819
Apr 28, 202514.5914.5914.3314.3414.34590
Apr 25, 202514.6114.8114.4214.4214.42389
Apr 24, 202514.6014.6014.3014.3614.36986
Apr 23, 202514.3114.5614.2714.4914.492,851
Apr 22, 202514.1314.1313.7213.7213.72679
Apr 17, 202513.3014.0013.3014.0014.002,045
Apr 16, 202513.2513.2513.0213.1813.183,089
Apr 15, 202513.1813.5313.1513.2413.24380
Apr 14, 202513.0513.4513.0513.4513.451,347
Apr 11, 202512.8112.9712.6912.9712.971,783
Apr 10, 202513.1013.1012.6012.6012.603,559
Apr 9, 202512.4512.4511.9912.2012.204,727
Apr 8, 202512.6712.8612.1512.5012.503,154
Apr 7, 202512.1712.9112.0012.3012.306,714
Apr 4, 202513.9413.9412.7213.0013.003,812
Apr 3, 202513.9413.9413.6113.6113.611,189
Apr 2, 202513.6813.8913.5413.8013.801,542
Apr 1, 202513.8413.8413.4513.7013.701,457
Mar 31, 202513.6213.8513.2913.3613.364,838
Mar 28, 202514.7014.9513.9814.0314.0311,913
Mar 27, 202514.4014.6814.2414.6814.682,355
Mar 26, 202514.1814.4814.1814.3314.33626
Mar 25, 202514.2314.2813.9214.2414.241,937
Mar 24, 202514.0614.2714.0014.2714.27730
Mar 21, 202514.3614.3613.8813.9213.922,767
Mar 20, 202514.3314.3414.1414.3314.33896
Mar 19, 202514.6114.6114.1314.5714.571,709
Mar 18, 202514.4014.4614.1814.4014.401,393
Mar 17, 202514.4014.6114.3314.4614.4611,457
Mar 14, 202514.5814.7913.9414.3014.3014,216
Mar 13, 202516.0016.0014.0014.0014.004,857
Mar 12, 202515.6615.9615.5115.9615.961,753
Mar 11, 202516.2316.2315.3715.4315.433,653
Mar 10, 202516.4316.4315.9516.0416.04369
Mar 7, 202516.2916.2916.1716.1916.191,181
Mar 6, 202516.4316.6116.4216.4216.4236
Mar 5, 202516.5316.6116.5016.5016.50601
Mar 4, 202516.4116.5116.2816.2816.28299
Mar 3, 202516.7616.7616.4416.4916.49483
Feb 28, 202516.5016.7216.5016.6316.63937
Feb 27, 202517.2117.2116.7016.8116.81561
Feb 26, 202517.1117.2417.1117.2017.20118
Feb 25, 202517.3017.4017.1117.1117.11374
Feb 24, 202517.2817.2817.2817.2817.28-
Feb 21, 202517.4917.6117.4117.4117.412,312
Feb 20, 202517.1517.3917.1517.3117.31259
Feb 19, 202517.4017.5817.1517.1517.15266
Feb 18, 202516.9717.3016.9717.3017.30666
Feb 17, 202517.1917.1916.9916.9916.99370
Feb 14, 202516.7317.0216.7316.9816.981,090
Feb 13, 202516.5416.9516.5416.8216.82161
Feb 12, 202516.4416.5716.4016.5716.572,295
Feb 11, 202516.5916.5915.8916.4216.421,316
Feb 10, 202516.2616.5016.1316.4116.41500
Feb 7, 202515.9416.0015.9416.0016.00105
Feb 6, 202515.6015.9515.5015.9515.951,497
Feb 5, 202515.6815.8515.5015.5015.50164
Feb 4, 202515.8115.9415.7115.7515.75305
Feb 3, 202515.8015.8015.3115.7515.75236
Jan 31, 202516.0216.1015.9115.9215.92568
Jan 30, 202516.0016.0616.0016.0416.04551
Jan 29, 202515.9416.2815.9416.1616.16268
Jan 28, 202515.5616.1515.5616.1516.15142
Jan 27, 202515.5315.8115.4015.6915.692,466
Jan 24, 202515.7215.7215.5015.5615.561,995
Jan 23, 202516.0516.0515.6115.6115.612,769
Jan 22, 202516.2516.2515.9915.9915.991,928
Jan 21, 202516.1116.2016.1016.1216.12297
Jan 20, 202516.1016.4516.1016.4516.45918
Jan 17, 202516.1016.2616.0416.2616.26215
Jan 16, 202516.0416.1215.9016.1016.101,625
Jan 15, 202516.3116.3116.1516.1516.15185
Jan 14, 202516.2816.3416.0016.3416.34736
Jan 13, 202516.5616.9016.1416.5016.50449
Jan 10, 202516.7916.8516.7616.8416.84177
Jan 9, 202517.1417.1416.6016.7916.7911,224
Jan 8, 202517.3317.4817.0917.2017.20447
Jan 7, 202517.2017.3317.0817.2517.253,243
Jan 6, 202516.7917.1016.6217.1017.10369
Jan 3, 202516.6616.6616.4816.6216.622,362
Jan 2, 202516.6816.6816.4016.5316.53241
Dec 30, 202416.2216.2216.2216.2216.226,029
Dec 27, 202416.5316.5816.3816.4516.45371
Dec 23, 202416.0316.3516.0316.3516.351,119
Dec 20, 202416.1216.1215.9516.0516.05598
Dec 19, 202416.2116.2216.1016.2216.22598
Dec 18, 202416.3616.4016.2516.2516.25211
Dec 17, 202416.4916.4916.1016.2516.252,054
Dec 16, 202416.6816.6816.2516.3716.371,213
Dec 13, 202416.7416.8316.6016.6216.62609
Dec 12, 202416.9516.9516.7016.7016.70132
Dec 11, 202416.5016.8216.4516.7616.76733
Dec 10, 202416.4016.5016.3516.4016.40969
Dec 9, 202416.7716.7716.3416.4816.481,388
Dec 6, 202416.2616.5516.2616.4716.47548
Dec 5, 202416.2316.4016.2016.3516.351,196
Dec 4, 202416.3416.5216.2516.2716.27394
Dec 3, 202416.7816.7816.4516.4516.45836
Dec 2, 202416.7516.7516.5016.6516.651,162
Nov 29, 202416.6016.7516.5516.6516.651,158
Nov 28, 202417.3817.7316.5016.5916.594,302
Nov 27, 202417.2817.6817.2817.6217.62528
Nov 26, 202417.0017.4517.0017.4517.452,600
Nov 25, 202417.3917.3917.0517.1117.11609
Nov 22, 202417.0317.3317.0317.3317.33675
Nov 21, 202417.2817.2816.5916.8816.88714
Nov 20, 202417.5017.6017.2617.2617.26513
Nov 19, 202417.4817.5017.0817.5017.50888
Nov 18, 202417.4817.4817.3417.3517.35404
Nov 15, 202417.7517.7517.3917.5217.521,059
Nov 14, 202417.0317.4017.0017.3817.381,280
Nov 13, 202417.0417.0416.5216.8516.852,722
Nov 12, 202417.5117.5116.9917.0117.0112,513
Nov 11, 202417.6617.6617.3117.3117.31620
Nov 8, 202417.9518.3617.2217.4317.434,190
Nov 7, 202417.5118.0017.5118.0018.0028
Nov 6, 202417.7717.7917.7517.7517.75152
Nov 5, 202417.5217.8217.5217.6217.6218
Nov 4, 202418.0018.0017.5017.6917.691,821
Nov 1, 202417.7517.9717.7517.8417.84350
Oct 31, 202418.0418.0417.7917.8717.87400
Oct 30, 202418.1518.2118.0618.0618.0689
Oct 29, 202418.2018.2018.1318.1318.13299
Oct 28, 202418.0218.2618.0218.2618.2686
Oct 25, 202418.1018.2318.1018.2318.23861
Oct 24, 202418.2318.2318.0218.2218.2240
Oct 23, 202418.5918.5918.0918.1818.18728
Oct 22, 202418.6018.6518.4318.5918.591,191
Oct 21, 202418.7018.7918.6918.7018.70869
Oct 18, 202418.2818.6918.0818.6918.691,447
Oct 17, 202417.9918.3517.9918.3418.34547
Oct 16, 202418.2018.2318.0018.0018.00699
Oct 15, 202417.9418.2317.9418.0418.041,457
Oct 14, 202417.2917.5317.2817.5317.531,978
Oct 11, 202417.5217.5217.2717.4017.40232
Oct 10, 202417.5617.5617.3617.4517.45280
Oct 9, 202417.3617.4017.1817.1817.18204
Oct 8, 202417.0617.0916.9816.9816.982,163
Oct 7, 202417.0417.3517.0417.2017.201,040
Oct 4, 202416.9316.9316.9316.9316.93-
Oct 3, 202416.9516.9516.9516.9516.9510
Oct 2, 202416.7016.9616.6616.9616.96204
Oct 1, 202417.0017.0116.6416.6416.64603
Sep 30, 202416.8716.8716.8016.8016.80161
Sep 27, 202417.1717.1716.7416.7416.74274
Sep 26, 202417.0317.0317.0017.0017.00579
Sep 25, 202416.8017.0716.8017.0317.03373
Sep 24, 202416.9017.0816.9017.0017.00158
Sep 23, 202417.2717.2716.9916.9916.991,360
Sep 20, 202417.3117.3317.0817.0817.08202
Sep 19, 202417.1817.3117.1817.3117.3129
Sep 18, 202417.1117.4317.1117.3017.3030
Sep 17, 202416.9617.2516.9617.2117.2160
Sep 16, 202416.9616.9616.8716.8716.8793
Sep 13, 202417.2217.2217.0417.0617.06129
Sep 12, 202417.1017.2617.0017.0017.00238
Sep 11, 202417.7717.7717.0317.0517.052,842
Sep 10, 202418.1518.5017.9417.9417.941,778
Sep 9, 202418.2718.8918.2718.4118.412,752
Sep 6, 202415.8618.0515.8617.8017.804,867
Sep 5, 202416.5916.5915.7015.8215.82517
Sep 4, 202416.3516.3916.1016.1016.10126
Sep 3, 202416.4216.5916.3416.3416.341,002
Sep 2, 202416.4916.6316.3016.5416.54525
Aug 30, 202416.8516.9616.7216.8016.80858
Aug 29, 202416.3416.8016.3416.8016.8086
Aug 28, 202416.4916.5216.4916.5216.524
Aug 27, 202416.4316.5016.3716.3716.3765
Aug 26, 202416.4216.5516.4216.5516.55129
Aug 23, 202416.5716.5716.2316.4016.40284
Aug 22, 202416.1016.6816.1016.5416.541,206
Aug 21, 202415.7016.0615.7016.0616.06162
Aug 20, 202415.9616.2215.9215.9215.9230
Aug 19, 202415.8015.8015.8015.8015.8012
Aug 16, 202415.4715.8115.4715.7715.7738
Aug 15, 202415.3515.6315.3515.6315.6370
Aug 14, 202415.3815.3815.2815.3315.33586
Aug 13, 202414.9915.0614.9915.0215.02132
Aug 12, 202414.9215.1914.9215.0815.08974
Aug 9, 202414.8415.0314.8415.0315.0375
Aug 8, 202414.9614.9614.6914.6914.698
Aug 7, 202415.0015.2615.0015.2415.24467
Aug 6, 202414.7814.9814.6014.8514.85791
Aug 5, 202414.5014.8114.5014.7714.771,783
Aug 2, 202415.8315.8314.9514.9514.95774
Aug 1, 202415.8215.9115.8015.8015.80149
Jul 31, 202415.6816.0015.6816.0016.00112
Jul 30, 202415.3515.3515.3515.3515.35-
Jul 29, 202415.4615.4915.4615.4615.46120
Jul 26, 202415.5315.5315.3915.3915.39144
Jul 25, 202415.8915.8915.1915.2115.21656
Jul 24, 202416.0016.0015.8815.8915.89102
Jul 23, 202415.6716.1115.6716.1116.11925
Jul 22, 202415.6015.9215.6015.9215.9270
Jul 19, 202415.6015.6015.6015.6015.60-
Jul 18, 202415.9415.9815.6715.9815.98903
Jul 17, 202416.2816.5016.1516.1516.15400
Jul 16, 202416.2116.2115.9615.9615.9648
Jul 15, 202416.2716.3216.2716.3216.3260
Jul 12, 202416.2216.2215.8016.1216.121,629
Jul 11, 202415.7715.7715.7015.7015.7014
Jul 10, 202415.3715.6515.3715.5415.54301
Jul 9, 202415.9115.9115.5015.6415.64847
Jul 8, 202415.9315.9915.6315.8915.89388
Jul 5, 202416.1016.1015.7215.7215.72163
Jul 4, 202416.2016.2615.9215.9215.92227
Jul 3, 202416.5716.5716.4316.4316.43371
Jul 2, 202416.0816.2916.0816.2916.2914
Jul 1, 202416.6316.6316.2516.2716.27951
Jun 28, 202416.5516.7816.5516.5716.57113
Jun 27, 202416.4916.4916.4916.4916.49-
Jun 26, 202416.5016.5016.1116.2216.22548
Jun 25, 202416.5716.5716.3816.4116.41288
Jun 24, 202416.6916.6916.3316.3316.331,397
Jun 21, 202416.7516.7516.6016.6016.601,279
Jun 20, 202416.8317.0116.8316.9516.95954
Jun 19, 202416.8116.9816.8116.9616.96253
Jun 18, 202417.0017.0516.9517.0017.001,828
Jun 17, 202416.6016.8416.6016.8416.8432
Jun 14, 202416.8016.9816.5016.5016.501,611
Jun 13, 202416.9617.0316.9617.0317.0390
Jun 12, 202416.4016.8916.4016.8916.892,359
Jun 11, 202416.8116.8216.5016.5016.50963
Jun 10, 202416.7416.7416.5616.5616.56936
Jun 7, 202416.4916.8516.4916.8516.8515
Jun 6, 202416.5716.5716.5716.5716.57503
Jun 5, 202416.4116.4116.3216.3416.34232
Jun 4, 202416.7516.7516.3716.3716.37136
Jun 3, 202416.5016.8516.5016.8516.85557
May 31, 202416.7116.7416.6616.7416.74465
May 30, 202416.9517.1216.7416.7416.74203
May 29, 202416.7016.8416.5316.8116.811,613
May 28, 202417.0017.0816.8016.8016.8093
May 27, 202416.8916.8916.8316.8316.8323
May 24, 202417.0317.0416.9316.9316.93351
May 23, 202416.7817.2516.7817.1517.151,414
May 22, 202417.1417.4517.0817.1017.10149
May 21, 202416.8417.3116.8417.3117.31479
May 20, 202416.9317.1816.9317.0617.0674
May 17, 202416.5017.0316.5017.0317.03855
May 16, 202416.0516.9216.0516.9216.921,032
May 15, 202415.4316.8315.4316.5616.564,046
May 14, 202415.2615.2615.0415.2415.245,309
May 13, 202415.5315.5315.1915.1915.19297
May 10, 202415.4815.4815.3115.3115.31543
May 9, 202415.2715.7315.2715.6815.681,553
May 8, 202415.1215.1214.9015.0015.001,518
May 7, 202415.2015.2015.1315.1315.13966
May 6, 202415.0015.3115.0015.3115.31410