Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 555.00
-18.00 (-3.14%)
Aug 1, 2025, 5:00 PM CET
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 594.00 | 599.00 | 588.00 | 595.00 | 595.00 | 0.34% | 1,147 |
| Jul 2, 2025 | 580.00 | 594.00 | 575.00 | 593.00 | 593.00 | 2.60% | 16,218 |
| Jul 1, 2025 | 560.00 | 585.00 | 556.00 | 578.00 | 578.00 | 3.03% | 11,405 |
| Jun 30, 2025 | 568.00 | 569.00 | 556.00 | 561.00 | 561.00 | -1.23% | 12,275 |
| Jun 27, 2025 | 570.00 | 570.00 | 557.00 | 568.00 | 568.00 | -0.18% | 11,302 |
| Jun 26, 2025 | 563.00 | 571.00 | 558.00 | 569.00 | 569.00 | 1.61% | 5,002 |
| Jun 25, 2025 | 560.00 | 560.00 | 548.00 | 560.00 | 560.00 | 0.18% | 406 |
| Jun 24, 2025 | 547.00 | 562.00 | 542.00 | 559.00 | 559.00 | 2.76% | 1,126 |
| Jun 23, 2025 | 548.00 | 553.00 | 536.00 | 544.00 | 544.00 | -1.27% | 3,018 |
| Jun 20, 2025 | 555.00 | 560.00 | 548.00 | 551.00 | 551.00 | 0.92% | 6,837 |
| Jun 18, 2025 | 551.00 | 552.00 | 541.00 | 546.00 | 546.00 | -0.73% | 1,992 |
| Jun 17, 2025 | 561.00 | 561.00 | 543.00 | 550.00 | 550.00 | -1.43% | 909 |
| Jun 16, 2025 | 559.00 | 561.00 | 546.00 | 558.00 | 558.00 | 1.27% | 563 |
| Jun 13, 2025 | 550.00 | 562.00 | 542.00 | 551.00 | 551.00 | -0.54% | 2,623 |
| Jun 12, 2025 | 560.00 | 560.00 | 549.00 | 554.00 | 552.58 | -0.72% | 331 |
| Jun 11, 2025 | 550.00 | 561.00 | 544.00 | 558.00 | 556.57 | 2.20% | 2,674 |
| Jun 10, 2025 | 555.00 | 558.00 | 546.00 | 546.00 | 544.60 | -0.55% | 4,074 |
| Jun 9, 2025 | 552.00 | 554.00 | 544.00 | 549.00 | 547.59 | -0.18% | 2,203 |
| Jun 6, 2025 | 548.00 | 554.00 | 538.00 | 550.00 | 548.59 | 0.36% | 2,140 |
| Jun 5, 2025 | 558.00 | 558.00 | 543.00 | 548.00 | 546.60 | -0.72% | 1,069 |
| Jun 4, 2025 | 542.00 | 552.00 | 541.00 | 552.00 | 550.59 | 2.60% | 1,074 |
| Jun 3, 2025 | 553.00 | 553.00 | 538.00 | 538.00 | 536.62 | -2.36% | 774 |
| Jun 2, 2025 | 548.00 | 551.00 | 541.00 | 551.00 | 549.59 | -1.43% | 859 |
| May 30, 2025 | 544.00 | 560.00 | 543.00 | 559.00 | 557.57 | 1.64% | 1,589 |
| May 29, 2025 | 569.00 | 570.00 | 548.00 | 550.00 | 548.59 | -2.65% | 4,995 |
| May 28, 2025 | 569.00 | 570.00 | 561.00 | 565.00 | 563.55 | -0.88% | 3,025 |
| May 27, 2025 | 565.00 | 570.00 | 562.00 | 570.00 | 568.54 | 0.88% | 1,863 |
| May 26, 2025 | 564.00 | 570.00 | 561.00 | 565.00 | 563.55 | -0.88% | 4,593 |
| May 23, 2025 | 567.00 | 570.00 | 551.00 | 570.00 | 568.54 | 0.53% | 4,533 |