Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 8.88
+0.07 (0.85%)
At close: Jan 6, 2026
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.57% | - |
| Jan 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.23% | - |
| Jan 7, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.11% | - |
| Jan 6, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.85% | - |
| Jan 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.28% | - |
| Jan 2, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.62% | - |
| Dec 30, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.80% | - |
| Dec 29, 2025 | 8.82 | 8.82 | 8.76 | 8.76 | 8.76 | -1.57% | 1 |
| Dec 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.17% | - |
| Dec 22, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -2.63% | - |
| Dec 19, 2025 | 8.95 | 9.13 | 8.95 | 9.13 | 9.13 | 3.93% | 349 |
| Dec 18, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.98% | - |
| Dec 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.46% | - |
| Dec 16, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.21% | - |
| Dec 15, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.63% | - |
| Dec 12, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% | - |
| Dec 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% | - |
| Dec 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.80% | - |
| Dec 9, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.23% | - |
| Dec 8, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.74% | - |
| Dec 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.38% | - |
| Dec 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.29% | - |
| Dec 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.28% | - |
| Dec 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.17% | - |
| Dec 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% | - |
| Nov 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.45% | - |
| Nov 27, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.46% | - |
| Nov 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.11% | - |
| Nov 25, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.36% | - |
| Nov 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.61% | - |
| Nov 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.20% | - |
| Nov 20, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.09% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.37% | - |
| Nov 18, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.47% | - |
| Nov 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.18% | - |
| Nov 14, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.99% | - |
| Nov 13, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.41% | - |
| Nov 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.17% | - |
| Nov 11, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 5.06% | - |
| Nov 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.73% | - |
| Nov 7, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.12% | - |
| Nov 6, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.65% | - |
| Nov 5, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.63% | - |
| Nov 4, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.04% | - |
| Nov 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.29% | - |
| Oct 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.91% | - |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.28% | - |
| Oct 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.17% | - |
| Oct 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.03% | - |