Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 7.83
-0.01 (-0.13%)
At close: Aug 22, 2025, 10:00 PM CET
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | -0.13% | 6,060 |
| Aug 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | - | 0.38% | 6,060 |
| Aug 20, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | - | 2.03% | 6,060 |
| Aug 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | - | 6,060 |
| Aug 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.78% | - |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | 0.52% | 6,060 |
| Aug 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | - | 0.39% | 6,060 |
| Aug 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | - | -0.07% | 6,060 |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1.87% | 6,060 |
| Aug 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | - | -0.13% | 6,060 |
| Aug 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | - | 0.74% | 6,060 |
| Aug 7, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | -3.05% | 6,060 |
| Aug 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -0.39% | 6,060 |
| Aug 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | -2.28% | 6,060 |
| Aug 4, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | -2.95% | 6,060 |
| Aug 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | - | 1.24% | 6,060 |
| 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% | 6,060 |
| 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% | - |