Incap Oyj (LON:0ERY)
London · Delayed Price · Currency is GBP · Price in EUR 9.39
+0.55 (6.29%)
At close: Oct 27, 2025
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 9.84 | 9.84 | 9.75 | 9.75 | 9.75 | 0.10% | 6,435 |
| Oct 8, 2025 | 9.86 | 9.86 | 9.74 | 9.74 | 9.74 | -2.40% | 1,943 |
| Oct 7, 2025 | 9.90 | 9.98 | 9.90 | 9.98 | 9.98 | -0.20% | 987 |
| Oct 6, 2025 | 9.92 | 10.00 | 9.90 | 10.00 | 10.00 | - | 14,950 |
| Oct 3, 2025 | 9.97 | 10.00 | 9.94 | 10.00 | 10.00 | -0.20% | 335 |
| Oct 2, 2025 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 0.40% | 292 |
| Oct 1, 2025 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | 1.73% | 3,736 |
| Sep 30, 2025 | 9.71 | 9.81 | 9.71 | 9.81 | 9.81 | 1.45% | 1,540 |
| Sep 29, 2025 | 9.83 | 9.83 | 9.63 | 9.67 | 9.67 | -1.02% | 868 |
| Sep 26, 2025 | 9.82 | 9.82 | 9.74 | 9.77 | 9.77 | -0.20% | 645 |
| Sep 25, 2025 | 9.86 | 9.86 | 9.79 | 9.79 | 9.79 | -1.61% | 140 |
| Sep 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.90% | 51 |
| Sep 23, 2025 | 9.95 | 10.04 | 9.95 | 10.04 | 10.04 | 1.11% | 1,000 |
| Sep 22, 2025 | 9.97 | 9.97 | 9.93 | 9.93 | 9.93 | -2.84% | 1,000 |
| Sep 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.39% | 250 |
| Sep 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.51% | 1,804 |
| 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 |