Singapore markets open in 21 minutes

InPost S.A. (INPST.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
16.66+0.21 (+1.28%)
At close: 05:35PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202416.6917.0916.5016.6616.66432,312
05 Jun 202416.2816.5316.2116.4516.45357,852
04 Jun 202416.6216.7516.1916.2416.24881,278
03 Jun 202416.8516.9016.4716.6816.68422,407
31 May 202416.8817.4816.5016.5116.5113,220,792
30 May 202416.7717.2016.7116.8816.88501,520
29 May 202416.8216.8616.4916.7816.78478,441
28 May 202417.1017.3016.6816.6816.68335,426
27 May 202416.9017.0816.8116.9116.91293,637
24 May 202416.9517.1516.8416.8916.89481,632
23 May 202417.0517.4016.9117.0017.00415,732
22 May 202417.3317.5816.9516.9516.95371,004
21 May 202417.0617.3216.8417.3217.32535,700
20 May 202417.1417.2617.0017.0117.01232,736
17 May 202416.6617.2116.6417.1017.10544,193
16 May 202416.2216.9716.0816.6716.67576,595
15 May 202416.6716.8715.9316.2216.221,759,062
14 May 202415.2215.3114.9915.2715.27763,432
13 May 202415.4115.5015.1015.2215.22431,871
10 May 202415.5815.6015.2515.3715.37352,350
09 May 202415.4315.8015.4315.6415.64260,181
08 May 202415.0015.4314.8815.4315.43507,583
07 May 202415.2215.2314.9514.9714.97379,647
06 May 202415.2715.3815.2115.2115.21215,917
03 May 202415.2215.3615.1715.2715.27284,080
02 May 202415.2915.2914.9515.1515.15413,071
30 Apr 202415.2515.3515.1115.1315.13443,076
29 Apr 202415.3815.4515.0815.2015.20270,868
26 Apr 202415.4815.5615.3715.3715.37655,864
25 Apr 202415.6115.7315.2415.3015.30252,091
24 Apr 202415.5915.7115.4415.6015.60426,887
23 Apr 202415.1615.4815.1215.4015.40438,944
22 Apr 202415.2315.4015.0115.0915.09273,721
19 Apr 202415.2815.3415.0015.1815.18424,340
18 Apr 202415.5415.5715.2715.5115.51352,537
17 Apr 202415.3715.6115.3415.5015.50612,167
16 Apr 202415.4715.5715.3015.4015.40610,985
15 Apr 202415.3415.9715.3415.7215.72569,073
12 Apr 202415.6915.8515.4515.4915.49593,137
11 Apr 202415.5115.8415.4615.6915.69558,364
10 Apr 202415.5815.5814.8415.5115.51731,440
09 Apr 202415.4015.5715.2715.4915.49446,246
08 Apr 202414.7015.4014.6615.3815.38698,279
05 Apr 202414.0814.5813.9814.5814.58592,501
04 Apr 202414.5214.5214.1914.2514.25593,329
03 Apr 202414.3214.5214.1814.5014.50478,309
02 Apr 202414.2814.4314.1414.2614.26530,978
28 Mar 202414.2014.6413.8114.2814.281,146,246
27 Mar 202414.8515.1214.8214.9114.91388,102
26 Mar 202414.7915.3714.5315.0315.03653,194
25 Mar 202414.2014.3114.1314.2714.27326,678
22 Mar 202414.2814.4514.2214.2214.22320,303
21 Mar 202414.2014.3114.0914.3114.31237,896
20 Mar 202414.1214.2113.9714.0514.05276,984
19 Mar 202414.2614.3413.9514.1214.12325,349
18 Mar 202414.1514.4714.1214.2514.25455,686
15 Mar 202414.2114.2813.9314.1214.121,735,720
14 Mar 202414.4014.4814.2414.2614.26507,559
13 Mar 202414.4614.6014.3614.4014.40326,447
12 Mar 202414.3314.4414.2514.4314.43381,931
11 Mar 202414.3614.4014.2014.3214.32440,137
08 Mar 202414.6314.6614.4714.5214.52218,059
07 Mar 202414.6514.7314.4814.5914.59321,503
06 Mar 202414.1014.7014.0014.7014.70378,115
05 Mar 202414.2214.3714.0314.1214.12466,765
04 Mar 202414.5414.5414.2414.4014.40265,188
01 Mar 202414.5114.5514.2714.4814.48193,757
29 Feb 202414.5314.7014.4314.4314.43558,190
28 Feb 202414.4714.5614.4014.5314.53301,501
27 Feb 202415.0015.0014.3914.3914.39350,308
26 Feb 202414.7615.0314.7215.0215.02248,886
23 Feb 202414.7715.1714.6514.8214.82381,245
22 Feb 202414.8215.0514.6614.7214.72316,879
21 Feb 202414.2714.6014.1914.6014.60340,724
20 Feb 202414.6214.6814.2414.3014.30225,034
19 Feb 202414.3514.6714.3514.6514.65215,236
16 Feb 202414.3814.5414.3214.4714.47334,103
15 Feb 202414.2114.3714.1314.3114.31500,321
14 Feb 202413.8514.2013.7714.1014.10418,770
13 Feb 202414.1814.3013.5213.8113.81692,324
12 Feb 202414.2614.2814.0714.2014.20641,500
09 Feb 202414.4014.4114.0614.2614.26737,447
08 Feb 202414.3614.5814.3414.5214.52262,978
07 Feb 202414.5614.5814.2814.3414.34327,065
06 Feb 202414.5814.6814.3714.5914.59223,233
05 Feb 202414.3114.6914.3114.5014.50342,522
02 Feb 202414.1414.7014.0414.2714.27395,450
01 Feb 202414.1314.1313.9414.0614.06483,196
31 Jan 202414.0614.2113.8513.9513.95502,001
30 Jan 202413.9714.1513.9014.0914.09299,574
29 Jan 202413.6313.9413.6313.9413.94228,422
26 Jan 202413.5613.7113.3413.7113.71255,604
25 Jan 202413.8013.9013.5513.5513.55290,140
24 Jan 202413.5513.8013.4313.7413.74199,937
23 Jan 202413.5613.6013.3213.4513.45205,054
22 Jan 202413.3413.5313.2413.4913.49242,469
19 Jan 202413.2813.4213.1613.3113.31193,504
18 Jan 202413.1913.3213.1013.2613.26243,796
17 Jan 202413.2713.3113.0613.1813.18332,639
16 Jan 202413.5013.5513.1413.3513.35340,490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...