Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 9.70
+0.10 (1.04%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:IJCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.04% | - |
| Jun 2, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jun 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 29, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 28, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| May 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| May 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| May 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| May 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| May 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| May 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| May 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| May 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| May 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| May 12, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| May 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| May 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| May 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.21% | - |
| May 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.39 | 0.52% | - |
| May 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | -0.52% | - |
| May 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.39 | 2.66% | - |
| Apr 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | - | - |
| Apr 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | 0.53% | - |
| Apr 28, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.09 | 0.54% | - |
| Apr 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 1.64% | - |
| Apr 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | -2.14% | - |
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.09 | -0.53% | - |
| Apr 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | 0.53% | - |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.09 | -0.53% | - |
| Apr 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.14 | 1.62% | - |
| Apr 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.00 | 1.09% | - |
| Apr 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | -1.61% | - |
| Apr 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 1.64% | - |
| Apr 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | 1.67% | - |
| Apr 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | -0.55% | - |
| Apr 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.80 | -2.69% | - |
| Apr 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.05 | 3.33% | - |
| Apr 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.75 | 0.56% | - |
| Apr 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.71 | 1.07% | - |
| Apr 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.61 | 1.14% | - |
| Apr 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.52 | -0.91% | - |
| Mar 31, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.59 | -3.02% | - |
| Mar 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.86 | -2.41% | - |
| Mar 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.08 | 1.41% | - |
| Mar 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 8.95 | 0.82% | - |
| Mar 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.88 | 0.16% | - |
| Mar 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.87 | 2.82% | - |
| Mar 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.62 | -1.39% | - |