Incap Oyj (LON:0ERY)
London · Delayed Price · Currency is GBP · Price in EUR 9.93
+0.11 (1.12%)
At close: Sep 17, 2025
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.92 | 9.93 | 9.92 | 9.93 | 9.93 | 1.12% | 619 |
| Sep 16, 2025 | 9.81 | 9.82 | 9.81 | 9.82 | 9.82 | - | 500 |
| Sep 15, 2025 | 9.90 | 9.97 | 9.82 | 9.82 | 9.82 | -0.71% | 1,343 |
| Sep 12, 2025 | 9.86 | 9.89 | 9.86 | 9.89 | 9.89 | -0.20% | 6,100 |
| Sep 11, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.70% | 5 |
| Sep 10, 2025 | 9.99 | 9.99 | 9.94 | 9.98 | 9.98 | -0.20% | 4,313 |
| Sep 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.86% | 500 |
| Sep 8, 2025 | 9.83 | 9.92 | 9.83 | 9.92 | 9.92 | -1.44% | 595 |
| Sep 5, 2025 | 9.91 | 10.06 | 9.91 | 10.06 | 10.06 | 1.00% | 1,845 |
| Sep 4, 2025 | 9.95 | 9.96 | 9.94 | 9.96 | 9.96 | 1.12% | 2,420 |
| Sep 3, 2025 | 9.95 | 9.97 | 9.85 | 9.85 | 9.85 | - | 548 |
| Sep 2, 2025 | 9.98 | 9.98 | 9.85 | 9.85 | 9.85 | -2.67% | 216 |
| Sep 1, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.39% | 52 |
| Aug 29, 2025 | 10.24 | 10.26 | 10.16 | 10.16 | 10.16 | -0.97% | 2,178 |
| Aug 28, 2025 | 10.28 | 10.32 | 10.24 | 10.26 | 10.26 | - | 4,526 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.26 | 10.26 | 10.26 | -2.10% | 166 |
| Aug 26, 2025 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | -1.13% | 710 |
| Aug 25, 2025 | 10.52 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,171 |
| Aug 22, 2025 | 10.38 | 10.60 | 10.38 | 10.60 | 10.60 | 2.51% | 245 |
| Aug 21, 2025 | 10.34 | 10.34 | 10.30 | 10.34 | 10.34 | -3.18% | 2,005 |
| Aug 19, 2025 | 10.62 | 10.68 | 10.62 | 10.68 | 10.68 | 2.30% | 1,101 |
| Aug 18, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 1.16% | 800 |
| Aug 15, 2025 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 0.78% | 504 |
| Aug 14, 2025 | 10.20 | 10.24 | 10.14 | 10.24 | 10.24 | 2.40% | 967 |
| Aug 13, 2025 | 10.06 | 10.06 | 10.00 | 10.00 | 10.00 | -0.30% | 1,161 |
| Aug 12, 2025 | 9.98 | 10.03 | 9.97 | 10.03 | 10.03 | 0.35% | 175 |
| Aug 11, 2025 | 9.96 | 10.00 | 9.96 | 10.00 | 10.00 | -0.45% | 1,100 |
| Aug 8, 2025 | 9.89 | 10.04 | 9.81 | 10.04 | 10.04 | 0.90% | 305 |
| Aug 7, 2025 | 9.87 | 9.95 | 9.84 | 9.95 | 9.95 | 1.43% | 1,143 |
| Aug 6, 2025 | 9.99 | 9.99 | 9.81 | 9.81 | 9.81 | -3.63% | 811 |
| Aug 5, 2025 | 10.20 | 10.20 | 10.14 | 10.18 | 10.18 | 1.19% | 222 |
| Aug 4, 2025 | 10.10 | 10.12 | 10.03 | 10.06 | 10.06 | -0.40% | 1,759 |
| Aug 1, 2025 | 10.32 | 10.32 | 10.10 | 10.10 | 10.10 | -2.32% | 560 |
| Jul 31, 2025 | 10.42 | 10.46 | 10.30 | 10.34 | 10.34 | -1.34% | 4,542 |
| Jul 30, 2025 | 10.66 | 10.66 | 10.48 | 10.48 | 10.48 | -1.87% | 330 |
| Jul 29, 2025 | 10.66 | 10.68 | 10.66 | 10.68 | 10.68 | -3.09% | 282 |
| Jul 28, 2025 | 10.96 | 11.24 | 10.92 | 11.02 | 11.02 | 2.99% | 3,978 |
| Jul 25, 2025 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | -0.93% | 6,991 |
| Jul 24, 2025 | 10.72 | 10.82 | 10.68 | 10.80 | 10.80 | 0.93% | 1,543 |
| Jul 23, 2025 | 10.47 | 10.76 | 10.46 | 10.70 | 10.70 | 3.88% | 15,480 |
| Jul 22, 2025 | 10.30 | 10.58 | 10.12 | 10.30 | 10.30 | -16.26% | 19,793 |
| Jul 21, 2025 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.65% | 1,118 |
| Jul 18, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.97% | 409 |
| Jul 17, 2025 | 12.10 | 12.34 | 12.04 | 12.34 | 12.34 | 2.83% | 1,828 |
| Jul 16, 2025 | 11.96 | 12.00 | 11.96 | 12.00 | 12.00 | -2.60% | 2,300 |
| Jul 15, 2025 | 12.30 | 12.32 | 12.26 | 12.32 | 12.32 | 1.82% | 1,062 |
| Jul 14, 2025 | 12.02 | 12.10 | 11.90 | 12.10 | 12.10 | 2.11% | 3,477 |
| Jul 11, 2025 | 11.88 | 11.88 | 11.85 | 11.85 | 11.85 | -2.39% | 250 |
| Jul 10, 2025 | 11.90 | 12.14 | 11.88 | 12.14 | 12.14 | 0.83% | 1,718 |
| Jul 9, 2025 | 11.72 | 12.04 | 11.64 | 12.04 | 12.04 | 1.52% | 1,468 |