Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 8.23
-0.58 (-6.53%)
At close: Jul 30, 2025, 10:00 PM CET
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | -2.19% | - |
| Jul 30, 2025 | 8.26 | 8.26 | 8.23 | 8.23 | - | -6.53% | 12,120 |
| Jul 29, 2025 | 9.22 | 9.22 | 8.80 | 8.80 | - | -4.45% | 1,000 |
| Jul 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | - | -0.70% | 250 |
| Jul 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | - | 0.49% | 250 |
| Jul 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | - | 1.54% | - |
| Jul 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | - | 0.61% | 250 |
| Jul 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | - | 250 |
| Jul 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | 0.72% | 250 |
| Jul 18, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | - | 2.05% | 250 |
| Jul 17, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | - | -1.29% | 250 |
| Jul 16, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | - | -0.61% | 250 |
| Jul 15, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 0.50% | 250 |
| Jul 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | -2.14% | 250 |
| Jul 11, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | - | 2.24% | 250 |
| Jul 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | - | -0.72% | 250 |
| Jul 9, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | - | 0.84% | - |
| Jul 8, 2025 | 8.78 | 8.90 | 8.78 | 8.90 | - | -0.34% | 250 |
| Jul 7, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | - | -1.38% | - |
| Jul 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | - | 3.60% | 25 |
| Jul 3, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | 0.92% | 25 |
| Jul 2, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | - | 2.00% | - |
| Jul 1, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | - | -0.35% | - |
| Jun 30, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | - | -1.79% | - |
| Jun 27, 2025 | 8.48 | 8.68 | 8.48 | 8.68 | - | 8.44% | 25 |
| Jun 26, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -1.96% | - |
| Jun 25, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | 2.90% | 6,250 |
| Jun 24, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | -2.70% | - |
| Jun 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | -0.06% | 6,250 |
| Jun 20, 2025 | 8.04 | 8.16 | 8.04 | 8.16 | - | 2.00% | 400 |
| Jun 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | 0.88% | 6,250 |
| Jun 18, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | -0.06% | - |
| Jun 17, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | - | -0.19% | - |
| Jun 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | - | -0.87% | - |
| Jun 13, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | - | -0.87% | 6,250 |
| Jun 12, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | - | -0.19% | 2,400 |
| Jun 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | 0.19% | 2,400 |
| Jun 10, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | - | -0.43% | 2,400 |
| Jun 9, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | - | 1.00% | - |
| Jun 6, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | - | -0.19% | 2,400 |
| Jun 5, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | - | -0.56% | 2,400 |
| Jun 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -1.04% | - |
| Jun 3, 2025 | 8.02 | 8.19 | 8.02 | 8.19 | - | 1.68% | 2,400 |
| Jun 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 0.25% | 478 |
| May 30, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | -2.43% | 478 |
| May 29, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | - | 0.49% | 478 |
| May 28, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | - | -0.18% | - |
| May 27, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | - | 0.92% | - |
| May 26, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | -0.43% | 478 |
| May 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | - | 0.31% | 478 |