Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 72.50
-0.50 (-0.68%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:IN3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | -0.68% | - |
| Aug 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Aug 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Aug 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Aug 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Aug 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Aug 14, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Aug 13, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Aug 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Aug 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -3.29% | - |
| Aug 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Aug 7, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | 59 |
| Aug 6, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -4.43% | - |
| Aug 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Aug 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.94% | - |
| Aug 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Jul 31, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| Jul 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jul 29, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.95% | - |
| Jul 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | - |
| Jul 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jul 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -4.49% | - |
| Jul 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | - |
| Jul 22, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -0.64% | - |
| Jul 21, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Jul 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Jul 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Jul 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Jul 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Jul 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Jul 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| Jul 10, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.63% | - |
| Jul 9, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.07% | - |
| Jul 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.86 | 1.91% | - |
| Jul 7, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.36 | - | - |
| Jul 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.36 | 0.64% | - |
| Jul 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | -0.64% | - |
| Jul 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.36 | 1.95% | - |
| Jul 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | - | - |
| Jun 30, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | -1.28% | - |
| Jun 29, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | 1.30% | - |
| Jun 26, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | -2.53% | - |
| Jun 25, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.86 | 1.28% | - |
| Jun 24, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | - | - |
| Jun 23, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | 2.63% | - |
| Jun 22, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.86 | - | - |
| Jun 19, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.86 | 2.01% | - |
| Jun 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.37 | -1.32% | - |