Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 9.41
-0.03 (-0.26%)
At close: Jan 30, 2026
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.26% | - |
| Jan 29, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.64% | - |
| Jan 28, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.24% | - |
| Jan 27, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.64% | - |
| Jan 26, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.92% | - |
| Jan 23, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.26% | - |
| Jan 22, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.28% | - |
| Jan 21, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.61% | - |
| Jan 20, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.17% | - |
| Jan 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.60% | - |
| Jan 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.82% | - |
| Jan 15, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.16% | - |
| Jan 14, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.55% | - |
| Jan 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.56% | - |
| Jan 12, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.96% | - |
| 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% | - |