Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 75.00
+1.00 (1.35%)
At close: Mar 27, 2026
FRA:IN3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Mar 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Mar 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Mar 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Mar 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Mar 16, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Mar 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Mar 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Mar 10, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | -1.36% | 60 |
| Mar 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Mar 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 5, 2026 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -3.38% | 400 |
| Mar 4, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| Mar 2, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Feb 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -3.40% | - |
| Feb 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Feb 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Feb 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| 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% | - |