Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 79.00
+3.50 (4.64%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:IN3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 4.64% | 100 |
| Oct 22, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Oct 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Oct 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Oct 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |
| Oct 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Oct 13, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Oct 12, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Oct 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.19% | - |
| Oct 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.85 | -0.65% | - |
| Oct 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.35 | -0.65% | - |
| Oct 5, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.85 | 2.67% | - |
| Oct 2, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | 0.67% | - |
| Oct 1, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.36 | - | - |
| Sep 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.36 | - | - |
| Sep 29, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.36 | 2.05% | - |
| Sep 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.86 | -0.68% | - |
| Sep 25, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.36 | 1.38% | - |
| Sep 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.36 | -0.68% | - |
| Sep 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.86 | 1.39% | - |
| Sep 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.86 | 0.70% | - |
| Sep 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | -0.69% | - |
| Sep 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.86 | - | - |
| Sep 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.86 | 0.70% | - |
| Sep 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | -0.69% | - |
| Sep 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.86 | 0.70% | - |
| Sep 14, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | 1.42% | - |
| Sep 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | 1.44% | - |
| Sep 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.37 | -0.71% | - |
| Sep 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | -2.10% | - |
| Sep 8, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.36 | - | 100 |
| Sep 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | 1.42% | - |
| Sep 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | 0.71% | - |
| Sep 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | 0.72% | - |
| Sep 2, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.37 | -0.71% | - |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.86 | -0.71% | - |
| Aug 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | - | - |
| Aug 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.36 | -1.40% | - |
| Aug 27, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.36 | -1.38% | 86 |
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.36 | -0.68% | - |
| Aug 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.86 | 0.69% | - |
| Aug 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.36 | 0.69% | - |
| Aug 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.86 | -0.69% | - |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.36 | -1.36% | - |
| Aug 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.36 | -1.34% | - |
| Aug 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.36 | - | - |
| Aug 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.36 | -1.97% | - |