Ingles Markets, Incorporated (FRA:IN3A)
Germany · Delayed Price · Currency is EUR 80.00
+1.50 (1.91%)
At close: Jul 17, 2026
FRA:IN3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.36 | -0.66% | - |
| Jun 16, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.86 | -3.18% | - |
| Jun 15, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.36 | -1.26% | - |
| Jun 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.36 | -1.24% | - |
| Jun 11, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.35 | 0.62% | - |
| Jun 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.86 | - | - |
| Jun 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.86 | 1.91% | - |
| Jun 8, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.36 | 5.37% | - |
| Jun 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.37 | -0.67% | - |
| Jun 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | -1.32% | - |
| Jun 3, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.86 | 0.66% | - |
| Jun 2, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.36 | - | - |
| Jun 1, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.36 | -1.31% | - |
| May 29, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.36 | - | - |
| May 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.36 | 2.00% | - |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | -0.66% | - |
| May 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.36 | - | - |
| May 25, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.36 | 1.34% | - |
| May 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.37 | 0.68% | - |
| May 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | -1.33% | - |
| May 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.86 | 2.04% | - |
| May 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | - | - |
| May 18, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | - | - |
| May 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.37 | 2.08% | - |
| May 14, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | 0.70% | - |
| May 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | -1.38% | - |
| May 12, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | -0.68% | - |
| May 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | 0.69% | - |