Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 76.00
+0.50 (0.66%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:IN3A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | - | 0.66% | - |
| Jun 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| Jun 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| May 29, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| May 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| May 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - | - |
| May 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| May 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| May 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| May 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| May 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| May 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.08% | - |
| May 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| May 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| May 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| May 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| May 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| May 7, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| May 6, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| May 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.87% | - |
| May 4, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.97% | - |
| Apr 30, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.30% | - |
| Apr 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Apr 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Apr 27, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Apr 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Apr 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | - |
| Apr 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Apr 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Apr 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Apr 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Apr 15, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Apr 14, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.89% | - |
| Apr 13, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.24% | - |
| Apr 10, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 1.26% | - |
| Apr 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 2.77% | - |
| Apr 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.36 | -1.90% | - |
| Apr 7, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.86 | 1.28% | - |
| Apr 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | 1.30% | - |
| Apr 1, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.86 | -1.28% | - |
| Mar 31, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.86 | -1.27% | - |
| Mar 30, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 78.86 | 5.33% | 150 |
| Mar 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | 1.35% | - |
| Mar 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | - | - |
| Mar 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | 2.07% | - |
| Mar 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | 0.69% | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | 0.70% | - |