Incap Oyj (FRA:I8J)
Germany · Delayed Price · Currency is EUR 9.80
+0.43 (4.59%)
At close: Dec 19, 2025
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.63 | 9.80 | 9.63 | 9.80 | 9.80 | 4.59% | 225 |
| Dec 18, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.26% | - |
| Dec 17, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.21% | - |
| Dec 16, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.25% | - |
| Dec 15, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.64% | - |
| Dec 12, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.31% | - |
| Dec 11, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.01% | - |
| Dec 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.33% | - |
| Dec 9, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.32% | - |
| Dec 8, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.92% | - |
| Dec 5, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 9.63% | - |
| Dec 4, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -3.04% | - |
| Dec 3, 2025 | 9.05 | 9.21 | 9.05 | 9.21 | 9.21 | 5.14% | 10,229 |
| Dec 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% | - |
| Dec 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.27% | - |
| Nov 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.70% | - |
| Nov 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.69% | - |
| Nov 26, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% | - |
| Nov 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.82% | - |
| Nov 24, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.82% | - |
| Nov 21, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.70% | - |
| Nov 20, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.83% | - |
| Nov 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.17% | - |
| Nov 18, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -2.50% | - |
| Nov 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.23% | - |
| Nov 14, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 3.36% | - |
| Nov 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.03% | - |
| Nov 12, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 2.11% | - |
| Nov 11, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -1.16% | - |
| Nov 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.93% | - |
| Nov 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.00% | - |
| Nov 6, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.67% | - |
| Nov 5, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -2.30% | - |
| Nov 4, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.22% | - |
| Nov 3, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.45% | - |
| Oct 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -2.18% | - |
| Oct 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | - |
| Oct 29, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.20% | - |
| Oct 28, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 7.11% | - |
| Oct 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -6.02% | - |
| Oct 24, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.22% | - |
| Oct 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% | - |
| Oct 22, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.22% | - |
| Oct 21, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.60% | - |
| Oct 20, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -3.90% | - |
| Oct 17, 2025 | 9.56 | 9.74 | 9.56 | 9.74 | 9.74 | 3.29% | 206 |
| Oct 16, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.84% | - |
| Oct 15, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.60% | - |
| Oct 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.47% | - |
| Oct 13, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.31% | - |