Incap Oyj (FRA:I8J)
Germany · Delayed Price · Currency is EUR 8.23
-0.29 (-3.40%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:I8J Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -3.40% | 88 |
| Oct 22, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Oct 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.62% | - |
| Oct 20, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% | - |
| Oct 19, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.70% | - |
| Oct 16, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.60% | - |
| Oct 15, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% | - |
| Oct 14, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.52% | - |
| Oct 13, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.30% | - |
| Oct 12, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 2.05% | - |
| Oct 9, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | - |
| Oct 8, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.96% | - |
| Oct 7, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% | - |
| Oct 6, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.84% | - |
| Oct 5, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.58% | - |
| Oct 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.95% | - |
| Sep 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - | - |
| Sep 29, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.76% | - |
| Sep 28, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.88% | - |
| Sep 25, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.36% | - |
| Sep 24, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.25% | - |
| Sep 23, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.38% | - |
| Sep 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.76% | - |
| Sep 21, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.38% | - |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.13% | - |
| Sep 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.52% | - |
| Sep 16, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.13% | - |
| Sep 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.00% | - |
| Sep 14, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% | - |
| Sep 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.10% | - |
| Sep 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.99% | - |
| Sep 9, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | - |
| Sep 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.12% | - |
| Sep 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% | - |
| Sep 4, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.51% | - |
| Sep 3, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.12% | - |
| Sep 2, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.35% | - |
| Sep 1, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.61% | - |
| Aug 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% | - |
| Aug 28, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.84% | - |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.62% | - |
| Aug 26, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 2.43% | - |
| Aug 25, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% | - |
| Aug 24, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.95% | - |
| Aug 21, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.16% | - |
| Aug 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -1.02% | - |
| Aug 19, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.38% | - |
| Aug 18, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% | - |
| Aug 17, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.13% | - |