Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 645.00
-10.00 (-1.53%)
At close: Mar 20, 2026
Inter Cars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 664.00 | 664.00 | 642.00 | 645.00 | 645.00 | -1.53% | 15,072 |
| Mar 19, 2026 | 666.00 | 669.00 | 655.00 | 655.00 | 655.00 | -2.24% | 8,268 |
| Mar 18, 2026 | 670.00 | 683.00 | 666.00 | 670.00 | 670.00 | -0.89% | 5,155 |
| Mar 17, 2026 | 652.00 | 677.00 | 648.00 | 676.00 | 676.00 | 4.00% | 3,147 |
| Mar 16, 2026 | 650.00 | 651.00 | 637.00 | 650.00 | 650.00 | - | 2,085 |
| Mar 13, 2026 | 640.00 | 652.00 | 629.00 | 650.00 | 650.00 | 1.56% | 3,956 |
| Mar 12, 2026 | 640.00 | 655.00 | 636.00 | 640.00 | 640.00 | 0.63% | 3,011 |
| Mar 11, 2026 | 633.00 | 639.00 | 621.00 | 636.00 | 636.00 | 0.95% | 1,812 |
| Mar 10, 2026 | 630.00 | 639.00 | 626.00 | 630.00 | 630.00 | 1.29% | 1,546 |
| Mar 9, 2026 | 621.00 | 627.00 | 606.00 | 622.00 | 622.00 | 0.16% | 2,300 |
| Mar 6, 2026 | 624.00 | 624.00 | 607.00 | 621.00 | 621.00 | -0.32% | 1,873 |
| Mar 5, 2026 | 632.00 | 634.00 | 610.00 | 623.00 | 623.00 | 0.97% | 3,178 |
| Mar 4, 2026 | 615.00 | 625.00 | 612.00 | 617.00 | 617.00 | -0.16% | 3,362 |
| Mar 3, 2026 | 640.00 | 642.00 | 616.00 | 618.00 | 618.00 | -3.44% | 3,547 |
| Mar 2, 2026 | 620.00 | 644.00 | 620.00 | 640.00 | 640.00 | 3.56% | 6,277 |
| Feb 27, 2026 | 627.00 | 627.00 | 618.00 | 618.00 | 618.00 | -0.32% | 708 |
| Feb 26, 2026 | 621.00 | 627.00 | 612.00 | 620.00 | 620.00 | - | 1,298 |
| Feb 25, 2026 | 626.00 | 628.00 | 616.00 | 620.00 | 620.00 | -0.80% | 7,402 |
| Feb 24, 2026 | 627.00 | 628.00 | 613.00 | 625.00 | 625.00 | - | 1,853 |
| Feb 23, 2026 | 624.00 | 628.00 | 617.00 | 625.00 | 625.00 | 1.30% | 1,908 |
| Feb 20, 2026 | 620.00 | 624.00 | 614.00 | 617.00 | 617.00 | -0.48% | 975 |
| Feb 19, 2026 | 628.00 | 628.00 | 618.00 | 620.00 | 620.00 | -0.80% | 1,124 |
| Feb 18, 2026 | 623.00 | 626.00 | 619.00 | 625.00 | 625.00 | 0.81% | 466 |
| Feb 17, 2026 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 459 |
| Feb 16, 2026 | 622.00 | 639.00 | 622.00 | 630.00 | 630.00 | 1.78% | 5,416 |
| Feb 13, 2026 | 636.00 | 640.00 | 619.00 | 619.00 | 619.00 | -2.67% | 20,891 |
| Feb 12, 2026 | 640.00 | 640.00 | 632.00 | 636.00 | 636.00 | -0.78% | 925 |
| Feb 11, 2026 | 617.00 | 641.00 | 609.00 | 641.00 | 641.00 | 3.89% | 3,949 |
| Feb 10, 2026 | 619.00 | 619.00 | 605.00 | 617.00 | 617.00 | -0.16% | 2,869 |
| Feb 9, 2026 | 604.00 | 620.00 | 594.00 | 618.00 | 618.00 | 2.49% | 2,108 |
| Feb 6, 2026 | 610.00 | 610.00 | 600.00 | 603.00 | 603.00 | -1.79% | 2,704 |
| Feb 5, 2026 | 601.00 | 614.00 | 598.00 | 614.00 | 614.00 | -0.16% | 5,560 |
| Feb 4, 2026 | 617.00 | 617.00 | 608.00 | 615.00 | 615.00 | - | 5,910 |
| Feb 3, 2026 | 616.00 | 621.00 | 609.00 | 615.00 | 615.00 | -0.16% | 2,761 |
| Feb 2, 2026 | 606.00 | 628.00 | 604.00 | 616.00 | 616.00 | -2.84% | 7,471 |
| Jan 30, 2026 | 630.00 | 642.00 | 620.00 | 634.00 | 634.00 | 0.63% | 14,658 |
| Jan 29, 2026 | 633.00 | 635.00 | 623.00 | 630.00 | 630.00 | - | 4,127 |
| Jan 28, 2026 | 614.00 | 631.00 | 604.00 | 630.00 | 630.00 | 1.78% | 5,786 |
| Jan 27, 2026 | 618.00 | 623.00 | 607.00 | 619.00 | 619.00 | 0.65% | 5,329 |
| Jan 26, 2026 | 598.00 | 618.00 | 593.00 | 615.00 | 615.00 | 2.84% | 4,888 |
| Jan 23, 2026 | 599.00 | 600.00 | 587.00 | 598.00 | 598.00 | -0.33% | 2,133 |
| Jan 22, 2026 | 595.00 | 607.00 | 595.00 | 600.00 | 600.00 | 0.67% | 3,052 |
| Jan 21, 2026 | 592.00 | 597.00 | 589.00 | 596.00 | 596.00 | 0.85% | 1,596 |
| Jan 20, 2026 | 608.00 | 608.00 | 591.00 | 591.00 | 591.00 | -2.80% | 4,248 |
| Jan 19, 2026 | 609.00 | 614.00 | 601.00 | 608.00 | 608.00 | - | 1,697 |
| Jan 16, 2026 | 618.00 | 618.00 | 606.00 | 608.00 | 608.00 | -0.65% | 2,201 |
| Jan 15, 2026 | 608.00 | 619.00 | 601.00 | 612.00 | 612.00 | 0.33% | 3,201 |
| Jan 14, 2026 | 616.00 | 618.00 | 600.00 | 610.00 | 610.00 | -0.97% | 3,048 |
| Jan 13, 2026 | 622.00 | 625.00 | 609.00 | 616.00 | 616.00 | -0.48% | 2,066 |
| Jan 12, 2026 | 629.00 | 629.00 | 619.00 | 619.00 | 619.00 | -0.64% | 6,394 |