Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 7.73
-0.08 (-1.02%)
At close: Sep 26, 2025
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.17% | 6,060 |
| Sep 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.02% | 6,060 |
| Sep 25, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.45% | 6,060 |
| Sep 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.49% | 6,060 |
| Sep 23, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.58% | 6,060 |
| Sep 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.40% | 6,060 |
| Sep 19, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.41% | 6,060 |
| Sep 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 3.39% | 6,060 |
| Sep 17, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.25% | 6,060 |
| Sep 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.46% | 6,060 |
| Sep 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.79% | 6,060 |
| Sep 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.07% | 6,060 |
| Sep 11, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.20% | 6,060 |
| Sep 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.29% | 6,060 |
| Sep 9, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.13% | 6,060 |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.04% | 6,060 |
| Sep 5, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.66% | 6,060 |
| Sep 4, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.47% | 6,060 |
| Sep 3, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.96% | 6,060 |
| Sep 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.91% | 6,060 |
| Sep 1, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.15% | 6,060 |
| Aug 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.32% | 6,060 |
| Aug 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.88% | 6,060 |
| Aug 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.19% | 6,060 |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% | 6,060 |
| Aug 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.64% | 6,060 |
| Aug 22, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.13% | 6,060 |
| Aug 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% | 6,060 |
| Aug 20, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.03% | 6,060 |
| Aug 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 6,060 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.78% | 6,060 |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.52% | 6,060 |
| Aug 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% | 6,060 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.07% | 6,060 |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.87% | - |
| Aug 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | - |
| Aug 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.74% | - |
| Aug 7, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.05% | - |
| Aug 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -0.39% | - |
| Aug 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.62 | -2.28% | - |
| Aug 4, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | -2.95% | - |
| Aug 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | 1.24% | - |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | -2.19% | - |
| Jul 30, 2025 | 8.26 | 8.26 | 8.23 | 8.23 | 8.11 | -6.53% | 12,120 |
| Jul 29, 2025 | 9.22 | 9.22 | 8.80 | 8.80 | 8.67 | -4.45% | 2,000 |
| Jul 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.08 | -0.70% | 200 |
| Jul 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.14 | 0.49% | - |
| Jul 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.10 | 1.54% | - |
| Jul 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.96 | 0.61% | - |
| Jul 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.91 | - | - |