Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 73.50
+1.00 (1.38%)
At close: Feb 20, 2026
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.38% | - |
| Feb 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Feb 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -2.04% | - |
| Feb 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Feb 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Feb 13, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Feb 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Feb 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Feb 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Feb 9, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Feb 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 3.70% | - |
| Feb 4, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Feb 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.84% | - |
| Feb 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jan 29, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -3.28% | - |
| Jan 27, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jan 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | 65 |
| Jan 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 2.52% | - |
| Jan 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Jan 19, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | 2 |
| Jan 15, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Jan 14, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Jan 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Jan 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Jan 9, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Jan 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 0.85% | - |
| Jan 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -0.85% | - |
| Jan 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 1.72% | - |
| Jan 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.86 | -0.85% | - |
| Dec 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -0.85% | - |
| Dec 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | -1.67% | 206 |
| Dec 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | - | - |
| Dec 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | -2.44% | - |
| Dec 19, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | 0.82% | - |
| Dec 18, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | 0.83% | - |
| Dec 17, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.36 | 0.83% | - |
| Dec 16, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | 1.69% | - |
| Dec 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | -1.67% | - |
| Dec 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | 0.84% | - |
| Dec 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | -5.56% | - |
| Dec 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | 1.61% | - |
| Dec 9, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.85 | -0.80% | - |
| Dec 8, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | -3.10% | - |