Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 57.00
-1.00 (-1.72%)
At close: Sep 26, 2025
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | 50 |
| Sep 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | 50 |
| Sep 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | 28 |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | 28 |
| Sep 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 50 |
| Sep 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 28 |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 28 |
| Sep 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 28 |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 28 |
| Sep 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | 28 |
| Sep 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 2.61% | 28 |
| Sep 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | 28 |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | 28 |
| Sep 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.68% | 28 |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 28 |
| Sep 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 28 |
| Sep 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | 50 |
| Sep 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | 50 |
| Sep 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 28 |
| Sep 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 50 |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | 28 |
| Aug 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 28 |
| Aug 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 28 |
| Aug 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 28 |
| Aug 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.68% | 28 |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | 28 |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | 28 |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 28 |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 3.70% | 28 |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | 28 |
| Aug 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 28 |
| Aug 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | 28 |
| Aug 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 2.83% | 28 |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | 28 |
| Aug 11, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -0.94% | 28 |
| Aug 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | 50 |
| Aug 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 5.88% | 50 |
| Aug 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | 50 |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | 50 |
| Aug 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 50 |
| Aug 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 28 |
| Jul 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.87% | 28 |
| Jul 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | 28 |
| Jul 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 28 |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | 28 |
| Jul 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.77% | 50 |
| Jul 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | 50 |
| Jul 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | 50 |
| Jul 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | 50 |