Incap Oyj (LON:0ERY)
London · Delayed Price · Currency is GBP · Price in EUR 10.04
-0.14 (-1.38%)
At close: Mar 11, 2026
Incap Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 10.08 | 10.08 | 9.93 | 9.93 | 9.93 | -1.10% | 4,595 |
| Mar 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.38% | 1,003 |
| Mar 10, 2026 | 10.26 | 10.26 | 10.11 | 10.18 | 10.18 | 1.60% | 243 |
| Mar 9, 2026 | 10.08 | 10.10 | 9.87 | 10.02 | 10.02 | -3.09% | 1,343 |
| Mar 6, 2026 | 10.40 | 10.46 | 10.32 | 10.34 | 10.34 | -1.80% | 815 |
| Mar 5, 2026 | 10.30 | 10.54 | 10.30 | 10.53 | 10.53 | 1.45% | 588 |
| Mar 4, 2026 | 10.30 | 10.56 | 10.30 | 10.38 | 10.38 | 3.18% | 18,805 |
| Mar 3, 2026 | 10.08 | 10.14 | 10.00 | 10.06 | 10.06 | -1.95% | 6,061 |
| Mar 2, 2026 | 10.16 | 10.34 | 10.16 | 10.26 | 10.26 | -1.35% | 3,838 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.36 | 10.40 | 10.40 | -1.33% | 1,084 |
| Feb 26, 2026 | 10.80 | 10.92 | 10.50 | 10.54 | 10.54 | 5.82% | 10,847 |
| Feb 25, 2026 | 9.80 | 10.00 | 9.80 | 9.96 | 9.96 | 1.94% | 1,494 |
| Feb 24, 2026 | 9.58 | 9.77 | 9.50 | 9.77 | 9.77 | 3.06% | 509 |
| Feb 23, 2026 | 9.75 | 9.75 | 9.48 | 9.48 | 9.48 | -2.87% | 904 |
| Feb 20, 2026 | 9.70 | 9.80 | 9.67 | 9.76 | 9.76 | -0.10% | 819 |
| Feb 19, 2026 | 9.75 | 9.82 | 9.75 | 9.77 | 9.77 | 0.31% | 438 |
| Feb 18, 2026 | 9.69 | 9.74 | 9.69 | 9.74 | 9.74 | 1.78% | 653 |
| Feb 17, 2026 | 9.64 | 9.64 | 9.57 | 9.57 | 9.57 | -1.34% | 151 |
| Feb 16, 2026 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | -0.31% | 69 |
| Feb 13, 2026 | 9.65 | 9.77 | 9.61 | 9.73 | 9.73 | -0.46% | 10,395 |
| Feb 12, 2026 | 9.76 | 9.78 | 9.74 | 9.78 | 9.78 | -0.15% | 99 |
| Feb 11, 2026 | 9.85 | 9.95 | 9.79 | 9.79 | 9.79 | -0.46% | 2,655 |
| Feb 10, 2026 | 9.80 | 9.84 | 9.76 | 9.84 | 9.84 | 0.56% | 710 |
| Feb 9, 2026 | 9.64 | 9.78 | 9.64 | 9.78 | 9.78 | 1.77% | 895 |
| Feb 6, 2026 | 9.30 | 9.61 | 9.30 | 9.61 | 9.61 | 3.33% | 4,296 |
| Feb 5, 2026 | 9.56 | 9.62 | 9.30 | 9.30 | 9.30 | -4.37% | 2,501 |
| Feb 4, 2026 | 9.60 | 9.73 | 9.50 | 9.73 | 9.73 | 0.83% | 2,823 |
| Feb 3, 2026 | 9.85 | 9.85 | 9.65 | 9.65 | 9.65 | -1.08% | 671 |
| Feb 2, 2026 | 9.70 | 9.77 | 9.70 | 9.75 | 9.75 | -0.96% | 10,819 |
| Jan 30, 2026 | 9.81 | 9.85 | 9.80 | 9.85 | 9.85 | -0.96% | 30 |
| Jan 29, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -0.80% | 143 |
| Jan 28, 2026 | 10.00 | 10.05 | 10.00 | 10.02 | 10.02 | -0.79% | 2,725 |
| Jan 27, 2026 | 10.01 | 10.10 | 10.01 | 10.10 | 10.10 | 2.54% | 357 |
| Jan 26, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.85 | -1.15% | 280 |
| Jan 23, 2026 | 10.07 | 10.07 | 9.97 | 9.97 | 9.97 | -1.34% | 1,016 |
| Jan 22, 2026 | 10.16 | 10.16 | 10.09 | 10.10 | 10.10 | 3.11% | 3,036 |
| Jan 21, 2026 | 9.87 | 9.94 | 9.80 | 9.80 | 9.80 | -0.15% | 879 |
| Jan 20, 2026 | 9.85 | 9.85 | 9.79 | 9.81 | 9.81 | -1.60% | 348 |
| Jan 19, 2026 | 9.98 | 9.98 | 9.91 | 9.97 | 9.97 | -2.06% | 1,379 |
| Jan 16, 2026 | 10.18 | 10.28 | 10.17 | 10.18 | 10.18 | 0.59% | 2,311 |
| Jan 15, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 2.33% | 691 |
| Jan 13, 2026 | 9.82 | 9.94 | 9.82 | 9.89 | 9.89 | -0.40% | 335 |
| Jan 12, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.60% | 250 |
| Jan 9, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.50% | 711 |
| Jan 8, 2026 | 10.16 | 10.20 | 10.04 | 10.04 | 10.04 | -2.14% | 133 |
| Jan 7, 2026 | 10.40 | 10.40 | 10.25 | 10.26 | 10.26 | 4.69% | 1,469 |
| Jan 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | 100 |
| Jan 2, 2026 | 9.82 | 9.95 | 9.73 | 9.95 | 9.95 | 1.02% | 1,270 |
| Dec 30, 2025 | 9.77 | 9.85 | 9.65 | 9.85 | 9.85 | 1.13% | 2,897 |
| Dec 29, 2025 | 9.86 | 9.95 | 9.74 | 9.74 | 9.74 | -1.12% | 451 |