Amsterdam - Delayed Quote EUR

InPost S.A. (INPST.AS)

Compare
16.24 -0.15 (-0.92%)
At close: 5:35:03 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 16.34 16.38 16.14 16.24 16.24 209,875
Dec 27, 2024 16.29 16.55 16.29 16.39 16.39 163,650
Dec 24, 2024 16.28 16.43 16.28 16.36 16.36 47,728
Dec 23, 2024 16.18 16.38 16.09 16.30 16.30 271,916
Dec 20, 2024 16.19 16.20 15.95 16.16 16.16 755,217
Dec 19, 2024 16.05 16.40 16.03 16.29 16.29 542,534
Dec 18, 2024 16.14 16.48 16.14 16.28 16.28 614,710
Dec 17, 2024 16.28 16.29 15.97 16.19 16.19 695,622
Dec 16, 2024 16.44 16.46 16.17 16.32 16.32 465,010
Dec 13, 2024 16.67 16.84 16.51 16.51 16.51 422,430
Dec 12, 2024 16.79 17.02 16.63 16.63 16.63 537,325
Dec 11, 2024 16.40 16.82 16.40 16.72 16.72 591,155
Dec 10, 2024 16.34 16.50 16.32 16.45 16.45 444,416
Dec 9, 2024 16.62 16.64 16.31 16.40 16.40 492,983
Dec 6, 2024 16.24 16.60 16.23 16.60 16.60 672,265
Dec 5, 2024 16.06 16.45 16.06 16.37 16.37 681,442
Dec 4, 2024 16.32 16.39 16.06 16.06 16.06 1,070,158
Dec 3, 2024 16.58 16.68 16.36 16.36 16.36 647,760
Dec 2, 2024 16.48 16.65 16.45 16.61 16.61 978,093
Nov 29, 2024 16.49 16.78 16.45 16.58 16.58 658,953
Nov 28, 2024 17.61 17.71 16.39 16.52 16.52 1,189,700
Nov 27, 2024 17.75 18.05 17.35 17.56 17.56 354,597
Nov 26, 2024 17.08 17.46 17.08 17.46 17.46 345,145
Nov 25, 2024 17.28 17.38 17.07 17.17 17.17 3,119,248
Nov 22, 2024 16.95 17.38 16.95 17.21 17.21 440,735
Nov 21, 2024 17.02 17.11 16.51 16.86 16.86 555,507
Nov 20, 2024 17.39 17.69 17.07 17.11 17.11 485,283
Nov 19, 2024 17.43 17.68 17.00 17.32 17.32 385,474
Nov 18, 2024 17.30 17.51 17.26 17.42 17.42 344,220
Nov 15, 2024 17.46 17.64 17.30 17.30 17.30 493,759
Nov 14, 2024 16.93 17.65 16.93 17.57 17.57 382,703
Nov 13, 2024 16.78 16.89 16.49 16.86 16.86 310,254
Nov 12, 2024 17.20 17.22 16.87 16.87 16.87 430,118
Nov 11, 2024 17.20 17.66 17.20 17.33 17.33 557,900
Nov 8, 2024 18.10 18.38 17.14 17.48 17.48 818,231
Nov 7, 2024 17.63 18.03 17.63 17.95 17.95 533,179
Nov 6, 2024 17.72 18.00 17.65 17.69 17.69 301,967
Nov 5, 2024 17.74 17.93 17.54 17.59 17.59 269,457
Nov 4, 2024 17.85 17.85 17.45 17.70 17.70 376,748
Nov 1, 2024 17.98 18.14 17.81 17.91 17.91 221,655
Oct 31, 2024 18.05 18.11 17.74 17.93 17.93 476,272
Oct 30, 2024 18.20 18.25 18.00 18.10 18.10 242,927
Oct 29, 2024 18.15 18.20 18.01 18.20 18.20 222,308
Oct 28, 2024 18.25 18.35 18.13 18.15 18.15 243,435
Oct 25, 2024 18.06 18.23 18.05 18.19 18.19 269,358
Oct 24, 2024 18.12 18.24 18.00 18.07 18.07 286,887
Oct 23, 2024 18.54 18.55 18.05 18.05 18.05 409,438
Oct 22, 2024 18.58 18.72 18.38 18.59 18.59 289,506
Oct 21, 2024 18.70 18.84 18.60 18.60 18.60 470,786
Oct 18, 2024 18.50 18.75 18.46 18.72 18.72 340,847
Oct 17, 2024 18.07 18.47 18.07 18.47 18.47 264,703
Oct 16, 2024 18.18 18.34 17.90 17.99 17.99 473,290
Oct 15, 2024 18.10 18.34 17.91 18.26 18.26 546,481
Oct 14, 2024 17.38 17.84 17.22 17.78 17.78 327,053
Oct 11, 2024 17.50 17.57 17.21 17.34 17.34 380,640
Oct 10, 2024 17.40 17.53 17.27 17.50 17.50 257,886
Oct 9, 2024 17.43 17.49 17.18 17.38 17.38 261,323
Oct 8, 2024 17.22 17.42 16.89 17.42 17.42 576,217
Oct 7, 2024 17.28 17.38 17.15 17.16 17.16 325,602
Oct 4, 2024 17.14 17.35 17.02 17.22 17.22 255,243
Oct 3, 2024 17.12 17.16 16.83 17.10 17.10 305,347
Oct 2, 2024 16.67 17.12 16.64 17.12 17.12 334,886
Oct 1, 2024 16.96 17.10 16.69 16.69 16.69 355,161
Sep 30, 2024 16.69 16.94 16.59 16.94 16.94 475,215
Sep 27, 2024 17.00 17.06 16.70 16.70 16.70 455,759
Sep 26, 2024 17.15 17.22 16.95 17.00 17.00 347,321
Sep 25, 2024 16.82 17.06 16.82 17.00 17.00 339,128
Sep 24, 2024 17.21 17.24 16.91 16.91 16.91 299,005
Sep 23, 2024 17.20 17.20 17.01 17.02 17.02 363,651
Sep 20, 2024 17.25 17.31 17.00 17.10 17.10 1,114,831
Sep 19, 2024 17.49 17.55 17.12 17.42 17.42 362,977
Sep 18, 2024 17.30 17.50 17.26 17.36 17.36 325,845
Sep 17, 2024 17.08 17.31 17.02 17.29 17.29 268,766
Sep 16, 2024 16.83 17.10 16.83 17.08 17.08 249,460
Sep 13, 2024 17.07 17.37 16.92 16.92 16.92 1,016,940
Sep 12, 2024 17.11 17.27 16.98 17.00 17.00 1,025,284
Sep 11, 2024 16.96 17.20 16.84 17.05 17.05 1,369,248
Sep 10, 2024 18.34 18.55 18.09 18.39 18.39 480,125
Sep 9, 2024 18.44 19.02 18.07 18.34 18.34 542,337
Sep 6, 2024 16.60 18.26 16.52 17.89 17.89 1,065,791
Sep 5, 2024 16.27 16.27 15.60 16.02 16.02 416,494
Sep 4, 2024 16.30 16.42 16.05 16.42 16.42 304,666
Sep 3, 2024 16.58 16.74 16.34 16.52 16.52 150,368
Sep 2, 2024 16.66 16.67 16.37 16.59 16.59 191,606
Aug 30, 2024 16.63 16.97 16.63 16.66 16.66 899,629
Aug 29, 2024 16.59 16.80 16.50 16.68 16.68 224,143
Aug 28, 2024 16.55 16.71 16.45 16.56 16.56 214,386
Aug 27, 2024 16.62 16.62 16.38 16.55 16.55 120,876
Aug 26, 2024 16.54 16.61 16.37 16.60 16.60 155,620
Aug 23, 2024 16.36 16.63 16.36 16.59 16.59 208,977
Aug 22, 2024 16.20 16.68 16.13 16.40 16.40 353,470
Aug 21, 2024 15.82 16.28 15.82 16.14 16.14 313,410
Aug 20, 2024 16.12 16.36 15.74 15.86 15.86 234,033
Aug 19, 2024 15.75 16.14 15.67 16.12 16.12 224,915
Aug 16, 2024 15.70 15.86 15.59 15.82 15.82 269,130
Aug 15, 2024 15.58 15.78 15.40 15.63 15.63 154,118
Aug 14, 2024 15.35 15.53 15.27 15.51 15.51 273,545
Aug 13, 2024 15.28 15.33 14.98 15.30 15.30 168,208
Aug 12, 2024 15.11 15.21 15.06 15.14 15.14 187,011
Aug 9, 2024 15.02 15.04 14.87 15.03 15.03 206,293
Aug 8, 2024 14.94 14.99 14.60 14.99 14.99 220,050
Aug 7, 2024 14.95 15.31 14.88 15.11 15.11 288,505
Aug 6, 2024 14.77 15.16 14.54 14.82 14.82 349,308
Aug 5, 2024 14.66 14.86 14.20 14.63 14.63 697,426
Aug 2, 2024 15.53 15.53 14.86 15.05 15.05 251,032
Aug 1, 2024 15.85 15.98 15.52 15.67 15.67 255,670
Jul 31, 2024 16.00 16.20 15.84 15.98 15.98 315,025
Jul 30, 2024 15.50 16.01 15.49 15.84 15.84 400,906
Jul 29, 2024 15.37 15.52 15.25 15.47 15.47 240,178
Jul 26, 2024 15.33 15.50 15.27 15.30 15.30 212,174
Jul 25, 2024 15.55 15.64 15.09 15.37 15.37 363,640
Jul 24, 2024 15.96 15.98 15.73 15.73 15.73 260,353
Jul 23, 2024 15.83 16.15 15.67 16.13 16.13 175,069
Jul 22, 2024 15.74 16.03 15.74 15.83 15.83 327,601
Jul 19, 2024 15.71 15.90 15.69 15.74 15.74 376,871
Jul 18, 2024 15.98 16.05 15.53 15.75 15.75 702,741
Jul 17, 2024 16.64 16.68 16.00 16.03 16.03 462,248
Jul 16, 2024 15.95 16.16 15.83 16.12 16.12 299,305
Jul 15, 2024 16.44 16.47 16.00 16.05 16.05 297,622
Jul 12, 2024 16.33 16.45 15.92 16.44 16.44 489,518
Jul 11, 2024 15.81 16.39 15.62 16.39 16.39 584,757
Jul 10, 2024 15.48 15.80 15.48 15.80 15.80 526,215
Jul 9, 2024 15.74 15.76 15.49 15.53 15.53 478,915
Jul 8, 2024 15.67 16.01 15.58 15.75 15.75 274,992
Jul 5, 2024 15.97 16.05 15.68 15.77 15.77 317,239
Jul 4, 2024 16.15 16.28 15.91 15.94 15.94 206,344
Jul 3, 2024 16.42 16.50 16.25 16.26 16.26 545,180
Jul 2, 2024 16.22 16.36 16.03 16.36 16.36 246,229
Jul 1, 2024 16.50 16.56 16.17 16.25 16.25 141,595
Jun 28, 2024 16.78 16.88 16.36 16.46 16.46 515,519
Jun 27, 2024 16.64 16.89 16.46 16.72 16.72 465,641
Jun 26, 2024 16.54 16.70 16.07 16.66 16.66 672,643
Jun 25, 2024 16.18 16.52 16.10 16.39 16.39 644,767
Jun 24, 2024 16.53 16.76 16.28 16.40 16.40 211,233
Jun 21, 2024 17.02 17.04 16.48 16.52 16.52 1,360,950
Jun 20, 2024 17.03 17.09 16.87 17.00 17.00 436,666
Jun 19, 2024 16.97 17.08 16.88 16.89 16.89 257,878
Jun 18, 2024 16.91 17.10 16.78 16.95 16.95 237,485
Jun 17, 2024 16.66 16.87 16.66 16.77 16.77 275,883
Jun 14, 2024 16.97 17.05 16.46 16.66 16.66 353,558
Jun 13, 2024 17.20 17.22 16.86 16.97 16.97 500,735
Jun 12, 2024 16.50 17.50 16.50 17.13 17.13 813,234
Jun 11, 2024 16.77 16.98 16.42 16.42 16.42 280,466
Jun 10, 2024 16.77 16.90 16.52 16.69 16.69 241,284
Jun 7, 2024 16.67 17.03 16.67 16.91 16.91 655,445
Jun 6, 2024 16.69 17.09 16.50 16.66 16.66 432,312
Jun 5, 2024 16.28 16.53 16.21 16.45 16.45 357,852
Jun 4, 2024 16.62 16.75 16.19 16.24 16.24 881,278
Jun 3, 2024 16.85 16.90 16.47 16.68 16.68 422,407
May 31, 2024 16.88 17.48 16.50 16.51 16.51 13,220,792
May 30, 2024 16.77 17.20 16.71 16.88 16.88 501,520
May 29, 2024 16.82 16.86 16.49 16.78 16.78 478,441
May 28, 2024 17.10 17.30 16.68 16.68 16.68 335,426
May 27, 2024 16.90 17.08 16.81 16.91 16.91 293,637
May 24, 2024 16.95 17.15 16.84 16.89 16.89 481,632
May 23, 2024 17.05 17.40 16.91 17.00 17.00 415,732
May 22, 2024 17.33 17.58 16.95 16.95 16.95 371,004
May 21, 2024 17.06 17.32 16.84 17.32 17.32 535,700
May 20, 2024 17.14 17.26 17.00 17.01 17.01 232,736
May 17, 2024 16.66 17.21 16.64 17.10 17.10 544,193
May 16, 2024 16.22 16.97 16.08 16.67 16.67 576,595
May 15, 2024 16.67 16.87 15.93 16.22 16.22 1,759,062
May 14, 2024 15.22 15.31 14.99 15.27 15.27 763,432
May 13, 2024 15.41 15.50 15.10 15.22 15.22 431,871
May 10, 2024 15.58 15.60 15.25 15.37 15.37 352,350
May 9, 2024 15.43 15.80 15.43 15.64 15.64 260,181
May 8, 2024 15.00 15.43 14.88 15.43 15.43 507,583
May 7, 2024 15.22 15.23 14.95 14.97 14.97 379,647
May 6, 2024 15.27 15.38 15.21 15.21 15.21 215,917
May 3, 2024 15.22 15.36 15.17 15.27 15.27 284,080
May 2, 2024 15.29 15.29 14.95 15.15 15.15 413,071
Apr 30, 2024 15.25 15.35 15.11 15.13 15.13 443,076
Apr 29, 2024 15.38 15.45 15.08 15.20 15.20 270,868
Apr 26, 2024 15.48 15.56 15.37 15.37 15.37 655,864
Apr 25, 2024 15.61 15.73 15.24 15.30 15.30 252,091
Apr 24, 2024 15.59 15.71 15.44 15.60 15.60 426,887
Apr 23, 2024 15.16 15.48 15.12 15.40 15.40 438,944
Apr 22, 2024 15.23 15.40 15.01 15.09 15.09 273,721
Apr 19, 2024 15.28 15.34 15.00 15.18 15.18 424,340
Apr 18, 2024 15.54 15.57 15.27 15.51 15.51 352,537
Apr 17, 2024 15.37 15.61 15.34 15.50 15.50 612,167
Apr 16, 2024 15.47 15.57 15.30 15.40 15.40 610,985
Apr 15, 2024 15.34 15.97 15.34 15.72 15.72 569,073
Apr 12, 2024 15.69 15.85 15.45 15.49 15.49 593,137
Apr 11, 2024 15.51 15.84 15.46 15.69 15.69 558,364
Apr 10, 2024 15.58 15.58 14.84 15.51 15.51 731,440
Apr 9, 2024 15.40 15.57 15.27 15.49 15.49 446,246
Apr 8, 2024 14.70 15.40 14.66 15.38 15.38 698,279
Apr 5, 2024 14.08 14.58 13.98 14.58 14.58 592,501
Apr 4, 2024 14.52 14.52 14.19 14.25 14.25 593,329
Apr 3, 2024 14.32 14.52 14.18 14.50 14.50 478,309
Apr 2, 2024 14.28 14.43 14.14 14.26 14.26 530,978
Mar 28, 2024 14.20 14.64 13.81 14.28 14.28 1,146,246
Mar 27, 2024 14.85 15.12 14.82 14.91 14.91 388,102
Mar 26, 2024 14.79 15.37 14.53 15.03 15.03 653,194
Mar 25, 2024 14.20 14.31 14.13 14.27 14.27 326,678
Mar 22, 2024 14.28 14.45 14.22 14.22 14.22 320,303
Mar 21, 2024 14.20 14.31 14.09 14.31 14.31 237,896
Mar 20, 2024 14.12 14.21 13.97 14.05 14.05 276,984
Mar 19, 2024 14.26 14.34 13.95 14.12 14.12 325,349
Mar 18, 2024 14.15 14.47 14.12 14.25 14.25 455,686
Mar 15, 2024 14.21 14.28 13.93 14.12 14.12 1,735,720
Mar 14, 2024 14.40 14.48 14.24 14.26 14.26 507,559
Mar 13, 2024 14.46 14.60 14.36 14.40 14.40 326,447
Mar 12, 2024 14.33 14.44 14.25 14.43 14.43 381,931
Mar 11, 2024 14.36 14.40 14.20 14.32 14.32 440,137
Mar 8, 2024 14.63 14.66 14.47 14.52 14.52 218,059
Mar 7, 2024 14.65 14.73 14.48 14.59 14.59 321,503
Mar 6, 2024 14.10 14.70 14.00 14.70 14.70 378,115
Mar 5, 2024 14.22 14.37 14.03 14.12 14.12 466,765
Mar 4, 2024 14.54 14.54 14.24 14.40 14.40 265,188
Mar 1, 2024 14.51 14.55 14.27 14.48 14.48 193,757
Feb 29, 2024 14.53 14.70 14.43 14.43 14.43 558,190
Feb 28, 2024 14.47 14.56 14.40 14.53 14.53 301,501
Feb 27, 2024 15.00 15.00 14.39 14.39 14.39 350,308
Feb 26, 2024 14.76 15.03 14.72 15.02 15.02 248,886
Feb 23, 2024 14.77 15.17 14.65 14.82 14.82 381,245
Feb 22, 2024 14.82 15.05 14.66 14.72 14.72 316,879
Feb 21, 2024 14.27 14.60 14.19 14.60 14.60 340,724
Feb 20, 2024 14.62 14.68 14.24 14.30 14.30 225,034
Feb 19, 2024 14.35 14.67 14.35 14.65 14.65 215,236
Feb 16, 2024 14.38 14.54 14.32 14.47 14.47 334,103
Feb 15, 2024 14.21 14.37 14.13 14.31 14.31 500,321
Feb 14, 2024 13.85 14.20 13.77 14.10 14.10 418,770
Feb 13, 2024 14.18 14.30 13.52 13.81 13.81 692,324
Feb 12, 2024 14.26 14.28 14.07 14.20 14.20 641,500
Feb 9, 2024 14.40 14.41 14.06 14.26 14.26 737,447
Feb 8, 2024 14.36 14.58 14.34 14.52 14.52 262,978
Feb 7, 2024 14.56 14.58 14.28 14.34 14.34 327,065
Feb 6, 2024 14.58 14.68 14.37 14.59 14.59 223,233
Feb 5, 2024 14.31 14.69 14.31 14.50 14.50 342,522
Feb 2, 2024 14.14 14.70 14.04 14.27 14.27 395,450
Feb 1, 2024 14.13 14.13 13.94 14.06 14.06 483,196
Jan 31, 2024 14.06 14.21 13.85 13.95 13.95 502,001
Jan 30, 2024 13.97 14.15 13.90 14.09 14.09 299,574
Jan 29, 2024 13.63 13.94 13.63 13.94 13.94 228,422
Jan 26, 2024 13.56 13.71 13.34 13.71 13.71 255,604
Jan 25, 2024 13.80 13.90 13.55 13.55 13.55 290,140
Jan 24, 2024 13.55 13.80 13.43 13.74 13.74 199,937
Jan 23, 2024 13.56 13.60 13.32 13.45 13.45 205,054
Jan 22, 2024 13.34 13.53 13.24 13.49 13.49 242,469
Jan 19, 2024 13.28 13.42 13.16 13.31 13.31 193,504
Jan 18, 2024 13.19 13.32 13.10 13.26 13.26 243,796
Jan 17, 2024 13.27 13.31 13.06 13.18 13.18 332,639
Jan 16, 2024 13.50 13.55 13.14 13.35 13.35 340,490
Jan 15, 2024 13.32 13.47 13.25 13.47 13.47 344,928
Jan 12, 2024 13.12 13.48 13.02 13.41 13.41 387,317
Jan 11, 2024 12.83 13.21 12.78 13.01 13.01 478,684
Jan 10, 2024 12.85 12.85 12.45 12.73 12.73 527,049
Jan 9, 2024 12.20 12.53 12.20 12.31 12.31 233,897
Jan 8, 2024 12.20 12.26 11.95 12.26 12.26 167,643
Jan 5, 2024 12.12 12.22 11.94 12.12 12.12 184,419
Jan 4, 2024 11.80 12.10 11.80 12.10 12.10 396,745
Jan 3, 2024 12.15 12.20 11.80 11.80 11.80 461,849
Jan 2, 2024 12.45 12.56 12.14 12.16 12.16 322,360

Related Tickers

ELANBs.XC
 
4290.T Prestige International Inc.
682.00
+0.29%
 
6083.T ERI Holdings Co., Ltd.
2,266.00
+9.68%
 
TNOM.HE Talenom Oyj
4.0600
+2.53%
 
MAD.AX Mader Group Limited
5.98
0.00%
 
KPG.AX Kelly Partners Group Holdings Limited
10.51
-1.87%
 
AZZ AZZ Inc.
81.57
-0.60%
 
RBA RB Global, Inc.
90.12
-0.80%
 
SST System1, Inc.
0.8300
-1.32%
 
TEP.PA Teleperformance SE
81.72
-0.54%