Inpost SA (INPST)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 6.375 | 16 | 17.06 | 15.86 | 394402 | 16.49117352 | DE |
| 4 | 0.82 | 5.06172839506 | 16.2 | 17.06 | 15 | 354360 | 16.02751344 | DE |
| 12 | 0.07 | 0.412979351032 | 16.95 | 18.05 | 15 | 478009 | 16.45636602 | DE |
| 26 | 1.67 | 10.8794788274 | 15.35 | 19.02 | 15 | 439933 | 16.88266798 | DE |
| 52 | 3.165 | 22.8437387225 | 13.855 | 19.02 | 13.775 | 490074 | 16.26289642 | DE |
| 156 | 10.611 | 165.564050554 | 6.409 | 19.02 | 3.9645 | 639394 | 9.33154306 | DE |
| 260 | -1.98 | -10.4210526316 | 19 | 21.385 | 3.9645 | 709487 | 10.82271045 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 17.02 | 0.12 | 0.71 | 16.98 | 17.06 | 16.85 | 442622 |
| 1739467800 | 16.9 | 0.28 | 1.68 | 16.75 | 17 | 16.71 | 361264 |
| 1739381400 | 16.62 | 0.29 | 1.78 | 16.46 | 16.62 | 16.32 | 499861 |
| 1739295000 | 16.329999 | -0.09 | -0.55 | 16.37 | 16.469999 | 15.86 | 525353 |
| 1739208600 | 16.42 | 0.32 | 1.99 | 16.16 | 16.52 | 16.05 | 317585 |
| 1738949400 | 16.1 | 0.12 | 0.75 | 16 | 16.129999 | 15.89 | 267945 |
| 1738863000 | 15.98 | 0.54 | 3.50 | 15.48 | 16 | 15.46 | 330841 |
| 1738776600 | 15.44 | -0.35 | -2.22 | 15.73 | 15.88 | 15.37 | 396704 |
| 1738690200 | 15.79 | -0.08 | -0.50 | 15.69 | 15.95 | 15.62 | 372954 |
| 1738603800 | 15.87 | 0.02 | 0.13 | 15.03 | 15.91 | 15 | 313211 |
| 1738344600 | 15.85 | -0.01 | -0.06 | 15.91 | 16.04 | 15.83 | 386528 |
| 1738258200 | 15.86 | 0 | 0.00 | 15.82 | 16.09 | 15.79 | 344472 |
| 1738171800 | 15.86 | -0.24 | -1.49 | 16.239999 | 16.309999 | 15.86 | 343270 |
| 1738085400 | 16.1 | 0.39 | 2.48 | 15.71 | 16.149999 | 15.7 | 272680 |
| 1737999000 | 15.71 | 0.04 | 0.26 | 15.46 | 15.81 | 15.38 | 265204 |
| 1737739800 | 15.67 | 0.11 | 0.71 | 15.68 | 15.68 | 15.45 | 385406 |
| 1737653400 | 15.56 | -0.53 | -3.29 | 15.83 | 15.91 | 15.53 | 397652 |
| 1737567000 | 16.09 | 0 | 0.00 | 16.09 | 16.09 | 16.09 | 0 |
| 1737480600 | 16.09 | -0.12 | -0.74 | 16.14 | 16.239999 | 16.03 | 325747 |
| 1737394200 | 16.21 | 0.04 | 0.25 | 16.2 | 16.42 | 16.18 | 274482 |
| 1737135000 | 16.17 | 0.01 | 0.06 | 16.2 | 16.25 | 16.04 | 253446 |
| 1737048600 | 16.16 | 0.28 | 1.76 | 15.99 | 16.2 | 15.86 | 277806 |
| 1736962200 | 15.88 | -0.27 | -1.67 | 16.19 | 16.26 | 15.81 | 537674 |
| 1736875800 | 16.149999 | 0.05 | 0.31 | 16.12 | 16.48 | 15.98 | 409767 |
| 1736789400 | 16.1 | -0.63 | -3.77 | 16.69 | 16.69 | 16.1 | 378617 |
| 1736530200 | 16.73 | 0.11 | 0.66 | 16.61 | 16.87 | 16.55 | 189429 |
| 1736443800 | 16.62 | -0.35 | -2.06 | 16.88 | 16.91 | 16.53 | 264166 |
| 1736357400 | 16.97 | -0.19 | -1.11 | 17.26 | 17.41 | 16.95 | 336836 |
| 1736271000 | 17.16 | -0.22 | -1.27 | 17.38 | 17.48 | 16.98 | 486884 |
| 1736184600 | 17.38 | 0.76 | 4.57 | 16.77 | 17.39 | 16.46 | 413475 |
| 1735925400 | 16.62 | -0.07 | -0.42 | 16.64 | 16.64 | 16.44 | 198485 |
| 1735839000 | 16.69 | 0.18 | 1.09 | 16.54 | 16.69 | 16.44 | 179821 |
| 1735666200 | 16.51 | 0.27 | 1.66 | 16.28 | 16.51 | 16.23 | 73702 |
| 1735579800 | 16.239999 | -0.15 | -0.92 | 16.34 | 16.379999 | 16.14 | 209875 |
| 1735320600 | 16.39 | 0.03 | 0.18 | 16.29 | 16.55 | 16.29 | 163650 |
| 1735061400 | 16.36 | 0.06 | 0.37 | 16.28 | 16.43 | 16.28 | 47728 |
| 1734975000 | 16.3 | 0.14 | 0.87 | 16.18 | 16.379999 | 16.09 | 271916 |
| 1734715800 | 16.16 | -0.13 | -0.80 | 16.19 | 16.2 | 15.95 | 755217 |
| 1734629400 | 16.29 | 0.01 | 0.06 | 16.05 | 16.399999 | 16.03 | 542534 |
| 1734543000 | 16.28 | 0.09 | 0.56 | 16.14 | 16.48 | 16.14 | 614710 |
| 1734456600 | 16.19 | -0.13 | -0.80 | 16.28 | 16.29 | 15.97 | 695622 |
| 1734370200 | 16.32 | -0.19 | -1.15 | 16.44 | 16.46 | 16.17 | 465010 |
| 1734111000 | 16.51 | -0.12 | -0.72 | 16.67 | 16.84 | 16.51 | 422430 |
| 1734024600 | 16.629999 | -0.09 | -0.54 | 16.79 | 17.02 | 16.629999 | 537325 |
| 1733938200 | 16.719999 | 0.27 | 1.64 | 16.399999 | 16.82 | 16.399999 | 591155 |
| 1733851800 | 16.45 | 0.05 | 0.30 | 16.34 | 16.5 | 16.32 | 444416 |
| 1733765400 | 16.399999 | -0.2 | -1.20 | 16.62 | 16.64 | 16.309999 | 492983 |
| 1733506200 | 16.6 | 0.23 | 1.41 | 16.239999 | 16.6 | 16.23 | 672265 |
| 1733419800 | 16.37 | 0.31 | 1.93 | 16.059999 | 16.45 | 16.059999 | 681442 |
| 1733333400 | 16.059999 | -0.3 | -1.83 | 16.32 | 16.39 | 16.059999 | 1070158 |
| 1733247000 | 16.36 | -0.25 | -1.51 | 16.579999 | 16.68 | 16.36 | 647760 |
| 1733160600 | 16.61 | 0.03 | 0.18 | 16.48 | 16.649999 | 16.45 | 978093 |
| 1732901400 | 16.579999 | 0.06 | 0.36 | 16.489999 | 16.78 | 16.45 | 658953 |
| 1732815000 | 16.52 | -0.94 | -5.38 | 17.61 | 17.71 | 16.39 | 1189700 |
| 1732728600 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1732642200 | 17.46 | 0.29 | 1.69 | 17.08 | 17.46 | 17.08 | 345145 |
| 1732555800 | 17.17 | -0.04 | -0.23 | 17.28 | 17.38 | 17.07 | 3119248 |
| 1732296600 | 17.21 | 0.35 | 2.08 | 16.95 | 17.38 | 16.95 | 440735 |
| 1732210200 | 16.86 | -0.25 | -1.46 | 17.02 | 17.11 | 16.51 | 555507 |
| 1732123800 | 17.11 | -0.21 | -1.21 | 17.39 | 17.69 | 17.07 | 485283 |
| 1732037400 | 17.32 | -0.1 | -0.57 | 17.43 | 17.68 | 17 | 385474 |
| 1731951000 | 17.42 | 0.12 | 0.69 | 17.3 | 17.51 | 17.26 | 344220 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
