Inter Cars S.A. (WSE:CAR)
Poland flag Poland · Delayed Price · Currency is PLN
585.00
+6.00 (1.04%)
Aug 22, 2025, 5:00 PM CET

Inter Cars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025585.00585.00575.00585.00585.001.04%314
Aug 21, 2025595.00595.00579.00579.00579.00-1.70%601
Aug 20, 2025590.00595.00582.00589.00589.00-0.51%1,741
Aug 19, 2025585.00592.00579.00592.00592.002.07%619
Aug 18, 2025579.00584.00572.00580.00580.000.17%758
Aug 14, 2025577.00580.00571.00579.00579.000.52%500
Aug 13, 2025579.00585.00570.00576.00576.00-1,692
Aug 12, 2025569.00576.00566.00576.00576.001.95%2,033
Aug 11, 2025573.00573.00565.00565.00565.00-1.57%576
Aug 8, 2025576.00576.00568.00574.00574.00-0.17%510
Aug 7, 2025566.00581.00563.00575.00575.000.52%1,740
Aug 6, 2025571.00574.00562.00572.00572.001.06%3,160
Aug 5, 2025575.00575.00560.00566.00566.000.35%1,191
Aug 4, 2025553.00570.00553.00564.00564.001.62%4,405
Aug 1, 2025573.00573.00555.00555.00555.00-3.14%2,811
Jul 31, 2025567.00573.00563.00573.00573.001.24%6,679
Jul 30, 2025567.00567.00557.00566.00566.00-0.18%2,762
Jul 29, 2025568.00570.00562.00567.00567.00-0.18%11,109
Jul 28, 2025582.00583.00567.00568.00568.00-1.90%2,642
Jul 25, 2025593.00593.00573.00579.00579.00-2.85%4,928
Jul 24, 2025606.00606.00593.00596.00596.00-0.67%846
Jul 23, 2025613.00613.00600.00600.00600.00-1.64%13,388
Jul 22, 2025606.00611.00605.00610.00610.000.83%5,088
Jul 21, 2025604.00614.00603.00605.00605.000.67%5,322
Jul 18, 2025586.00605.00586.00601.00601.001.86%5,815
Jul 17, 2025590.00593.00585.00590.00590.000.85%1,197
Jul 16, 2025593.00593.00584.00585.00585.00-2.01%3,493
Jul 15, 2025585.00597.00582.00597.00597.002.05%5,405
Jul 14, 2025584.00589.00576.00585.00585.001.56%2,860
Jul 11, 2025574.00589.00572.00576.00576.00-0.69%964
Jul 10, 2025588.00590.00576.00580.00580.00-0.85%5,166
Jul 9, 2025585.00590.00585.00585.00585.00-8,447
Jul 8, 2025585.00591.00585.00585.00585.00-6,087
Jul 7, 2025585.00593.00580.00585.00585.00-1.35%2,276
Jul 4, 2025595.00595.00583.00593.00593.00-0.34%568
Jul 3, 2025594.00599.00588.00595.00595.000.34%1,147
Jul 2, 2025580.00594.00575.00593.00593.002.60%16,218
Jul 1, 2025560.00585.00556.00578.00578.003.03%11,405
Jun 30, 2025568.00569.00556.00561.00561.00-1.23%12,275
Jun 27, 2025570.00570.00557.00568.00568.00-0.18%11,302
Jun 26, 2025563.00571.00558.00569.00569.001.61%5,002
Jun 25, 2025560.00560.00548.00560.00560.000.18%406
Jun 24, 2025547.00562.00542.00559.00559.002.76%1,126
Jun 23, 2025548.00553.00536.00544.00544.00-1.27%3,018
Jun 20, 2025555.00560.00548.00551.00551.000.92%6,837
Jun 18, 2025551.00552.00541.00546.00546.00-0.73%1,992
Jun 17, 2025561.00561.00543.00550.00550.00-1.43%909
Jun 16, 2025559.00561.00546.00558.00558.001.27%563
Jun 13, 2025550.00562.00542.00551.00551.00-0.54%2,623
Jun 12, 2025560.00560.00549.00554.00552.58-0.72%331