Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 9.15
-0.20 (-2.14%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:IJCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | - | -0.53% | - |
| Apr 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Apr 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Apr 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Apr 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Apr 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Apr 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Apr 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Apr 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Apr 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | - |
| Apr 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Apr 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.07% | - |
| Apr 2, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.14% | - |
| Apr 1, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.91% | - |
| Mar 31, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -3.02% | - |
| Mar 30, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -2.41% | - |
| Mar 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.41% | - |
| Mar 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.82% | - |
| Mar 25, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.16% | - |
| Mar 24, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 2.82% | - |
| Mar 23, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.39% | - |
| Mar 20, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -2.02% | - |
| Mar 19, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.49% | - |
| Mar 18, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.38% | - |
| Mar 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.54% | - |
| Mar 16, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.70% | - |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.58% | - |
| Mar 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.02% | - |
| Mar 11, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 2.13% | - |
| Mar 10, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -2.50% | - |
| Mar 9, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.88% | - |
| Mar 6, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 3.79% | - |
| Mar 5, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 2.16% | - |
| Mar 4, 2026 | 9.07 | 9.07 | 9.03 | 9.03 | 9.03 | -8.60% | 557 |
| Mar 3, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.79% | - |
| Mar 2, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.49% | - |
| Feb 27, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.30% | - |
| Feb 26, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% | - |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.56% | 516 |
| Feb 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.92% | - |
| Feb 23, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.10% | - |
| Feb 20, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.00% | - |
| Feb 19, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 5.03% | - |
| Feb 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.26% | - |
| Feb 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -0.83% | - |
| Feb 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.37% | - |
| Feb 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -2.94% | - |
| Feb 12, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 1.08% | - |
| Feb 11, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.61% | - |