Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 8.75
+0.13 (1.45%)
At close: Nov 28, 2025
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.81% | - |
| Oct 23, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.60% | - |
| Oct 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.69% | - |
| Oct 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.18% | - |
| Oct 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | - |
| Oct 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.11% | - |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.88% | - |
| Oct 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.18% | - |
| Oct 13, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | - |
| Oct 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% | - |
| Oct 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.92% | - |
| Oct 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% | - |
| Oct 7, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.43% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.31% | - |
| Oct 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% | - |
| Oct 2, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.38% | - |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.19% | - |
| Sep 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.86% | - |
| Sep 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.17% | - |
| Sep 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.02% | - |
| Sep 25, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.45% | - |
| Sep 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.49% | - |
| Sep 23, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.58% | - |