Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 61.50
-1.50 (-2.38%)
Last updated: Oct 22, 2025, 8:02 AM CET
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 1.63% | - |
| Oct 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -2.38% | 50 |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2.44% | 50 |
| Oct 20, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -0.81% | 50 |
| Oct 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -2.36% | 28 |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | 0.79% | 50 |
| Oct 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 1.61% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 3.33% | 50 |
| Oct 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -0.83% | 50 |
| Oct 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -0.82% | 50 |
| Oct 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 0.83% | - |
| Oct 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | 0.83% | - |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | - | -1.64% | 50 |
| Oct 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | 2.52% | - |
| Oct 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | - | - |
| Oct 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1.71% | - |
| Oct 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | -0.85% | - |
| Sep 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1.72% | - |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 1.75% | - |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -1.72% | 28 |
| Sep 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | 0.87% | - |
| Sep 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | 0.88% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -2.56% | 50 |
| Sep 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | -1.68% | - |
| Sep 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 0.85% | 28 |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 0.85% | - |
| Sep 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | 0.86% | 28 |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | -0.85% | 28 |
| Sep 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | -0.85% | 28 |
| Sep 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 2.61% | 28 |
| Sep 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | -0.86% | 28 |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | - | -0.85% | 28 |
| Sep 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | -1.68% | 28 |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | - | 28 |
| Sep 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | - | 0.85% | 28 |
| Sep 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | - | 0.85% | - |
| Sep 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | - | 2.63% | - |
| Sep 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | 0.88% | 28 |
| Sep 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | - | -0.88% | 28 |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | - | -0.87% | 28 |
| Aug 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | - | 28 |
| Aug 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | - | - |
| Aug 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | - | - |
| Aug 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | - | 2.68% | - |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 0.90% | 28 |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | - | -0.89% | 28 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | - | 28 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | - | 3.70% | 28 |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | - | -0.92% | 28 |
| Aug 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | - | -0.91% | 28 |