Inchcape plc (FRA:IJCA)
Germany · Delayed Price · Currency is EUR 7.30
-0.25 (-3.31%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:IJCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | 2,010 |
| Oct 22, 2026 | 8.15 | 8.15 | 7.55 | 7.55 | 7.55 | -6.79% | 2,010 |
| Oct 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Oct 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Oct 16, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 15, 2026 | 7.90 | 8.30 | 7.90 | 8.30 | 8.30 | 3.11% | 123 |
| Oct 14, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Oct 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Oct 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Oct 9, 2026 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 7.89% | 60 |
| Oct 8, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -7.32% | - |
| Oct 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -5.75% | - |
| Oct 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Oct 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Sep 29, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Sep 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Sep 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 24, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -3.17% | - |
| Sep 23, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Sep 22, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Sep 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Sep 18, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Sep 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Sep 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Sep 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Sep 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Sep 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.02% | - |
| Sep 8, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 4, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 2, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Aug 31, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 10.00 | 2.04% | 55 |
| Aug 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Aug 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Aug 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Aug 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Aug 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Aug 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Aug 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Aug 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |