Inter Cars S.A. (WSE:CAR)
Poland flag Poland · Delayed Price · Currency is PLN
555.00
+7.00 (1.28%)
Oct 27, 2025, 2:45 PM CET

Inter Cars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025549.00554.00548.00548.00548.000.74%995
Oct 23, 2025555.00562.00544.00544.00544.00-1.09%1,134
Oct 22, 2025548.00553.00544.00550.00550.000.55%1,368
Oct 21, 2025550.00554.00546.00547.00547.00-1.08%753
Oct 20, 2025545.00553.00542.00553.00553.001.84%885
Oct 17, 2025541.00547.00539.00543.00543.00-0.55%1,351
Oct 16, 2025554.00555.00544.00546.00546.00-1.62%673
Oct 15, 2025555.00555.00548.00555.00555.000.54%3,101
Oct 14, 2025555.00555.00543.00552.00552.00-0.18%4,512
Oct 13, 2025552.00553.00543.00553.00553.00-16,342
Oct 10, 2025552.00553.00545.00553.00553.001.28%9,877
Oct 9, 2025560.00560.00544.00546.00546.00-2.67%11,546
Oct 8, 2025548.00561.00543.00561.00561.002.75%2,220
Oct 7, 2025546.00548.00539.00546.00546.00-808
Oct 6, 2025548.00554.00539.00546.00546.00-0.36%3,099
Oct 3, 2025554.00554.00546.00548.00548.00-0.36%1,286
Oct 2, 2025547.00552.00545.00550.00550.000.55%2,072
Oct 1, 2025557.00570.00532.00547.00547.00-2.32%34,672
Sep 30, 2025562.00564.00553.00560.00560.00-0.36%1,688
Sep 29, 2025555.00575.00555.00562.00562.001.08%16,221
Sep 26, 2025559.00560.00550.00556.00556.00-0.18%1,106
Sep 25, 2025559.00563.00555.00557.00557.00-0.36%2,081
Sep 24, 2025568.00569.00557.00559.00559.00-1.58%5,963
Sep 23, 2025568.00570.00561.00568.00568.001.07%769
Sep 22, 2025551.00570.00542.00562.00562.002.00%13,832
Sep 19, 2025545.00554.00539.00551.00551.001.10%6,370
Sep 18, 2025530.00549.00527.00545.00545.003.42%4,191
Sep 17, 2025540.00543.00524.00527.00527.00-2.95%2,517
Sep 16, 2025550.00556.00532.00543.00543.00-0.37%16,894
Sep 15, 2025550.00557.00541.00545.00545.000.37%18,415
Sep 12, 2025552.00567.00541.00543.00543.00-4.40%31,172
Sep 11, 2025559.00569.00555.00568.00568.001.61%648
Sep 10, 2025563.00566.00553.00559.00559.00-1.58%1,312
Sep 9, 2025574.00574.00563.00568.00568.00-0.35%5,853
Sep 8, 2025569.00575.00566.00570.00570.000.18%9,088
Sep 5, 2025574.00574.00565.00569.00569.000.71%857
Sep 4, 2025579.00579.00565.00565.00565.00-2.42%1,228
Sep 3, 2025580.00580.00573.00579.00579.000.35%808
Sep 2, 2025588.00588.00565.00577.00577.00-1.54%1,068
Sep 1, 2025585.00588.00578.00586.00586.000.69%423
Aug 29, 2025578.00583.00565.00582.00582.001.75%1,894
Aug 28, 2025575.00581.00571.00572.00572.000.18%16,373
Aug 27, 2025581.00584.00563.00571.00571.00-2.56%972
Aug 26, 2025590.00590.00580.00586.00586.00-0.34%145
Aug 25, 2025586.00591.00582.00588.00588.000.51%1,627
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