Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 59.50
+1.00 (1.71%)
At close: Jan 9, 2026
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.35 | -2.27% | - |
| Dec 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.84 | 1.54% | - |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.84 | 1.56% | - |
| Dec 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.85 | -2.29% | - |
| Dec 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | - | 31 |
| Nov 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | - | - |
| Nov 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | -0.76% | - |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.84 | 2.33% | - |
| Nov 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.35 | -1.53% | - |
| Nov 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.34 | 3.15% | - |
| Nov 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | - | - |
| Nov 20, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | - | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | 0.79% | - |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 62.85 | -0.79% | - |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | 1.60% | - |
| Nov 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - | - |
| Nov 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - | - |
| Nov 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | - | - |
| Nov 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | -1.57% | - |
| Nov 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | 1.60% | - |
| Nov 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.35 | -1.57% | - |
| Nov 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.35 | 3.25% | - |
| Nov 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | - | - |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | 4.24% | - |
| Nov 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 0.85% | - |
| Oct 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | - | - |
| Oct 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -4.88% | - |
| Oct 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.35 | 0.82% | - |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | - | - |
| Oct 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.85 | -0.81% | - |