Incap Oyj (LON:0ERY)
London · Delayed Price · Currency is GBP · Price in EUR 9.85
+0.14 (1.44%)
At close: Dec 23, 2025
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.67 | 9.86 | 9.67 | 9.85 | 9.85 | 1.44% | 6,694 |
| Dec 22, 2025 | 9.82 | 9.82 | 9.71 | 9.71 | 9.71 | -0.21% | 390 |
| Dec 19, 2025 | 9.84 | 9.84 | 9.70 | 9.73 | 9.73 | -1.42% | 1,854 |
| Dec 18, 2025 | 9.62 | 9.88 | 9.61 | 9.87 | 9.87 | 2.39% | 2,202 |
| Dec 17, 2025 | 9.66 | 9.69 | 9.64 | 9.64 | 9.64 | -1.33% | 552 |
| Dec 16, 2025 | 9.63 | 9.77 | 9.63 | 9.77 | 9.77 | -0.20% | 701 |
| Dec 15, 2025 | 9.85 | 9.98 | 9.75 | 9.79 | 9.79 | -0.91% | 1,692 |
| Dec 12, 2025 | 10.02 | 10.04 | 9.88 | 9.88 | 9.88 | -1.10% | 2,857 |
| Dec 11, 2025 | 10.00 | 10.04 | 9.99 | 9.99 | 9.99 | -0.10% | 9,006 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 8,096 |
| Dec 9, 2025 | 10.00 | 10.10 | 9.88 | 10.10 | 10.10 | 1.00% | 7,506 |
| Dec 8, 2025 | 10.22 | 10.22 | 10.00 | 10.00 | 10.00 | -1.57% | 982 |
| Dec 5, 2025 | 10.00 | 10.20 | 10.00 | 10.16 | 10.16 | 1.40% | 1,655 |
| Dec 4, 2025 | 9.80 | 10.03 | 9.71 | 10.02 | 10.02 | 8.79% | 6,453 |
| Dec 3, 2025 | 9.17 | 9.24 | 9.17 | 9.21 | 9.21 | 2.28% | 6,415 |
| Dec 2, 2025 | 9.03 | 9.03 | 8.95 | 9.01 | 9.01 | - | 192 |
| Dec 1, 2025 | 9.00 | 9.01 | 9.00 | 9.01 | 9.01 | -0.06% | 5 |
| Nov 28, 2025 | 8.87 | 9.01 | 8.87 | 9.01 | 9.01 | 1.58% | 1,011 |
| Nov 27, 2025 | 8.80 | 8.87 | 8.80 | 8.87 | 8.87 | 1.37% | 1,060 |
| Nov 26, 2025 | 8.74 | 8.75 | 8.74 | 8.75 | 8.75 | -0.62% | 282 |
| Nov 25, 2025 | 8.83 | 8.83 | 8.81 | 8.81 | 8.81 | -1.07% | 79 |
| Nov 24, 2025 | 8.87 | 8.90 | 8.84 | 8.90 | 8.90 | 0.79% | 368 |
| Nov 21, 2025 | 8.80 | 8.84 | 8.71 | 8.83 | 8.83 | -0.67% | 3,687 |
| Nov 20, 2025 | 8.89 | 8.95 | 8.89 | 8.89 | 8.89 | 0.11% | 2,945 |
| Nov 19, 2025 | 8.82 | 8.88 | 8.81 | 8.88 | 8.88 | 1.25% | 415 |
| Nov 18, 2025 | 8.71 | 8.77 | 8.71 | 8.77 | 8.77 | -2.01% | 1,698 |
| Nov 17, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -1.43% | 61 |
| Nov 14, 2025 | 9.25 | 9.25 | 9.04 | 9.08 | 9.08 | -1.09% | 1,173 |
| Nov 13, 2025 | 9.38 | 9.38 | 9.18 | 9.18 | 9.18 | 3.26% | 2,847 |
| Nov 12, 2025 | 8.94 | 8.97 | 8.88 | 8.89 | 8.89 | -1.22% | 1,128 |
| Nov 11, 2025 | 8.96 | 9.00 | 8.92 | 9.00 | 9.00 | 2.16% | 451 |
| Nov 10, 2025 | 8.95 | 8.95 | 8.81 | 8.81 | 8.81 | -1.01% | 1,117 |
| Nov 7, 2025 | 8.97 | 8.97 | 8.89 | 8.90 | 8.90 | -2.63% | 3,860 |
| Nov 6, 2025 | 9.20 | 9.20 | 9.10 | 9.14 | 9.14 | -0.98% | 813 |
| Nov 5, 2025 | 9.15 | 9.25 | 9.15 | 9.23 | 9.23 | - | 1,161 |
| Nov 4, 2025 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | -2.53% | 62 |
| Nov 3, 2025 | 9.60 | 9.60 | 9.47 | 9.47 | 9.47 | 2.27% | 268 |
| Oct 31, 2025 | 9.25 | 9.31 | 9.25 | 9.26 | 9.26 | 0.22% | 15,025 |
| Oct 30, 2025 | 9.38 | 9.38 | 9.24 | 9.24 | 9.24 | -2.22% | 18,043 |
| Oct 29, 2025 | 9.51 | 9.51 | 9.45 | 9.45 | 9.45 | -0.11% | 4,266 |
| Oct 28, 2025 | 9.46 | 9.52 | 9.46 | 9.46 | 9.46 | 0.80% | 584 |
| Oct 27, 2025 | 9.31 | 9.39 | 9.31 | 9.39 | 9.39 | 6.29% | 848 |
| Oct 24, 2025 | 8.79 | 9.05 | 8.79 | 8.83 | 8.83 | -5.66% | 6,953 |
| Oct 23, 2025 | 9.37 | 9.37 | 9.33 | 9.36 | 9.36 | -0.95% | 1,183 |
| Oct 22, 2025 | 9.51 | 9.51 | 9.45 | 9.45 | 9.45 | -0.84% | 926 |
| Oct 21, 2025 | 9.49 | 9.53 | 9.45 | 9.53 | 9.53 | 0.32% | 217 |
| Oct 20, 2025 | 9.56 | 9.56 | 9.45 | 9.50 | 9.50 | -1.35% | 596 |
| Oct 15, 2025 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | -0.62% | 625 |
| Oct 14, 2025 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | 0.83% | 220 |
| Oct 13, 2025 | 9.63 | 9.63 | 9.61 | 9.61 | 9.61 | -1.44% | 122 |