Ingles Markets, Incorporated (FRA:IN3A)
Germany flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202562.5062.5062.5062.50-1.63%-
Oct 22, 202561.5061.5061.5061.50--2.38%50
Oct 21, 202563.0063.0063.0063.00-2.44%50
Oct 20, 202561.5061.5061.5061.50--0.81%50
Oct 17, 202562.0062.0062.0062.00--2.36%28
Oct 16, 202563.5063.5063.5063.50-0.79%50
Oct 15, 202563.0063.0063.0063.00-1.61%-
Oct 14, 202562.0062.0062.0062.00-3.33%50
Oct 13, 202560.0060.0060.0060.00--0.83%50
Oct 10, 202560.5060.5060.5060.50--0.82%50
Oct 9, 202561.0061.0061.0061.00-0.83%-
Oct 8, 202560.5060.5060.5060.50-0.83%-
Oct 7, 202560.0060.0060.0060.00--1.64%50
Oct 6, 202561.0061.0061.0061.00-2.52%-
Oct 3, 202559.5059.5059.5059.50---
Oct 2, 202559.5059.5059.5059.50-1.71%-
Oct 1, 202558.5058.5058.5058.50--0.85%-
Sep 30, 202559.0059.0059.0059.00-1.72%-
Sep 29, 202558.0058.0058.0058.00-1.75%-
Sep 26, 202557.0057.0057.0057.00--1.72%28
Sep 25, 202558.0058.0058.0058.00-0.87%-
Sep 24, 202557.5057.5057.5057.50-0.88%-
Sep 23, 202557.0057.0057.0057.00--2.56%50
Sep 22, 202558.5058.5058.5058.50--1.68%-
Sep 19, 202559.5059.5059.5059.50-0.85%28
Sep 18, 202559.0059.0059.0059.00-0.85%-
Sep 17, 202558.5058.5058.5058.50-0.86%28
Sep 16, 202558.0058.0058.0058.00--0.85%28
Sep 15, 202558.5058.5058.5058.50--0.85%28
Sep 12, 202559.0059.0059.0059.00-2.61%28
Sep 11, 202557.5057.5057.5057.50--0.86%28
Sep 10, 202558.0058.0058.0058.00--0.85%28
Sep 9, 202558.5058.5058.5058.50--1.68%28
Sep 8, 202559.5059.5059.5059.50--28
Sep 5, 202559.5059.5059.5059.50-0.85%28
Sep 4, 202559.0059.0059.0059.00-0.85%-
Sep 3, 202558.5058.5058.5058.50-2.63%-
Sep 2, 202557.0057.0057.0057.00-0.88%28
Sep 1, 202556.5056.5056.5056.50--0.88%28
Aug 29, 202557.0057.0057.0057.00--0.87%28
Aug 28, 202557.5057.5057.5057.50--28
Aug 27, 202557.5057.5057.5057.50---
Aug 26, 202557.5057.5057.5057.50---
Aug 25, 202557.5057.5057.5057.50-2.68%-
Aug 22, 202556.0056.0056.0056.00-0.90%28
Aug 21, 202555.5055.5055.5055.50--0.89%28
Aug 20, 202556.0056.0056.0056.00--28
Aug 19, 202556.0056.0056.0056.00-3.70%28
Aug 18, 202554.0054.0054.0054.00--0.92%28
Aug 15, 202554.5054.5054.5054.50--0.91%28