Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 543.00
-25.00 (-4.40%)
Sep 12, 2025, 5:00 PM CET
Inter Cars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 552.00 | 567.00 | 543.00 | 543.00 | 543.00 | -4.40% | 30,408 |
| Sep 11, 2025 | 559.00 | 569.00 | 555.00 | 568.00 | 568.00 | 1.61% | 648 |
| Sep 10, 2025 | 563.00 | 566.00 | 553.00 | 559.00 | 559.00 | -1.58% | 1,312 |
| Sep 9, 2025 | 574.00 | 574.00 | 563.00 | 568.00 | 568.00 | -0.35% | 5,853 |
| Sep 8, 2025 | 569.00 | 575.00 | 566.00 | 570.00 | 570.00 | 0.18% | 9,088 |
| Sep 5, 2025 | 574.00 | 574.00 | 565.00 | 569.00 | 569.00 | 0.71% | 857 |
| Sep 4, 2025 | 579.00 | 579.00 | 565.00 | 565.00 | 565.00 | -2.42% | 1,228 |
| Sep 3, 2025 | 580.00 | 580.00 | 573.00 | 579.00 | 579.00 | 0.35% | 808 |
| Sep 2, 2025 | 588.00 | 588.00 | 565.00 | 577.00 | 577.00 | -1.54% | 1,068 |
| Sep 1, 2025 | 585.00 | 588.00 | 578.00 | 586.00 | 586.00 | 0.69% | 423 |
| Aug 29, 2025 | 578.00 | 583.00 | 565.00 | 582.00 | 582.00 | 1.75% | 1,894 |
| Aug 28, 2025 | 575.00 | 581.00 | 571.00 | 572.00 | 572.00 | 0.18% | 16,373 |
| Aug 27, 2025 | 581.00 | 584.00 | 563.00 | 571.00 | 571.00 | -2.56% | 972 |
| Aug 26, 2025 | 590.00 | 590.00 | 580.00 | 586.00 | 586.00 | -0.34% | 145 |
| Aug 25, 2025 | 586.00 | 591.00 | 582.00 | 588.00 | 588.00 | 0.51% | 1,627 |
| Aug 22, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.04% | 314 |
| Aug 21, 2025 | 595.00 | 595.00 | 579.00 | 579.00 | 579.00 | -1.70% | 601 |
| Aug 20, 2025 | 590.00 | 595.00 | 582.00 | 589.00 | 589.00 | -0.51% | 1,741 |
| Aug 19, 2025 | 585.00 | 592.00 | 579.00 | 592.00 | 592.00 | 2.07% | 619 |
| Aug 18, 2025 | 579.00 | 584.00 | 572.00 | 580.00 | 580.00 | 0.17% | 758 |
| Aug 14, 2025 | 577.00 | 580.00 | 571.00 | 579.00 | 579.00 | 0.52% | 500 |
| Aug 13, 2025 | 579.00 | 585.00 | 570.00 | 576.00 | 576.00 | - | 1,692 |
| Aug 12, 2025 | 569.00 | 576.00 | 566.00 | 576.00 | 576.00 | 1.95% | 2,033 |
| Aug 11, 2025 | 573.00 | 573.00 | 565.00 | 565.00 | 565.00 | -1.57% | 576 |
| Aug 8, 2025 | 576.00 | 576.00 | 568.00 | 574.00 | 574.00 | -0.17% | 510 |
| Aug 7, 2025 | 566.00 | 581.00 | 563.00 | 575.00 | 575.00 | 0.52% | 1,740 |
| Aug 6, 2025 | 571.00 | 574.00 | 562.00 | 572.00 | 572.00 | 1.06% | 3,160 |
| Aug 5, 2025 | 575.00 | 575.00 | 560.00 | 566.00 | 566.00 | 0.35% | 1,191 |
| Aug 4, 2025 | 553.00 | 570.00 | 553.00 | 564.00 | 564.00 | 1.62% | 4,405 |
| Aug 1, 2025 | 573.00 | 573.00 | 555.00 | 555.00 | 555.00 | -3.14% | 2,811 |
| Jul 31, 2025 | 567.00 | 573.00 | 563.00 | 573.00 | 573.00 | 1.24% | 6,679 |
| Jul 30, 2025 | 567.00 | 567.00 | 557.00 | 566.00 | 566.00 | -0.18% | 2,762 |
| Jul 29, 2025 | 568.00 | 570.00 | 562.00 | 567.00 | 567.00 | -0.18% | 11,109 |
| Jul 28, 2025 | 582.00 | 583.00 | 567.00 | 568.00 | 568.00 | -1.90% | 2,642 |
| Jul 25, 2025 | 593.00 | 593.00 | 573.00 | 579.00 | 579.00 | -2.85% | 4,928 |
| Jul 24, 2025 | 606.00 | 606.00 | 593.00 | 596.00 | 596.00 | -0.67% | 846 |
| Jul 23, 2025 | 613.00 | 613.00 | 600.00 | 600.00 | 600.00 | -1.64% | 13,388 |
| Jul 22, 2025 | 606.00 | 611.00 | 605.00 | 610.00 | 610.00 | 0.83% | 5,088 |
| Jul 21, 2025 | 604.00 | 614.00 | 603.00 | 605.00 | 605.00 | 0.67% | 5,322 |
| Jul 18, 2025 | 586.00 | 605.00 | 586.00 | 601.00 | 601.00 | 1.86% | 5,815 |
| Jul 17, 2025 | 590.00 | 593.00 | 585.00 | 590.00 | 590.00 | 0.85% | 1,197 |
| Jul 16, 2025 | 593.00 | 593.00 | 584.00 | 585.00 | 585.00 | -2.01% | 3,493 |
| Jul 15, 2025 | 585.00 | 597.00 | 582.00 | 597.00 | 597.00 | 2.05% | 5,405 |
| Jul 14, 2025 | 584.00 | 589.00 | 576.00 | 585.00 | 585.00 | 1.56% | 2,860 |
| Jul 11, 2025 | 574.00 | 589.00 | 572.00 | 576.00 | 576.00 | -0.69% | 964 |
| Jul 10, 2025 | 588.00 | 590.00 | 576.00 | 580.00 | 580.00 | -0.85% | 5,166 |
| Jul 9, 2025 | 585.00 | 590.00 | 585.00 | 585.00 | 585.00 | - | 8,447 |
| Jul 8, 2025 | 585.00 | 591.00 | 585.00 | 585.00 | 585.00 | - | 6,087 |
| Jul 7, 2025 | 585.00 | 593.00 | 580.00 | 585.00 | 585.00 | -1.35% | 2,276 |
| Jul 4, 2025 | 595.00 | 595.00 | 583.00 | 593.00 | 593.00 | -0.34% | 568 |