Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 820.00
-11.00 (-1.32%)
May 26, 2026, 9:10 AM CET
Inter Cars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 824.00 | 836.00 | 823.00 | 828.00 | - | 0.98% | 1,234 |
| May 22, 2026 | 828.00 | 828.00 | 808.00 | 820.00 | 820.00 | 1.61% | 4,985 |
| May 21, 2026 | 804.00 | 829.00 | 798.00 | 807.00 | 807.00 | - | 13,415 |
| May 20, 2026 | 814.00 | 814.00 | 794.00 | 807.00 | 807.00 | 0.37% | 7,934 |
| May 19, 2026 | 801.00 | 815.00 | 794.00 | 804.00 | 804.00 | 1.26% | 12,406 |
| May 18, 2026 | 794.00 | 800.00 | 784.00 | 794.00 | 794.00 | 2.72% | 8,358 |
| May 15, 2026 | 759.00 | 794.00 | 752.00 | 773.00 | 773.00 | 0.78% | 13,470 |
| May 14, 2026 | 770.00 | 770.00 | 747.00 | 767.00 | 767.00 | -0.13% | 13,077 |
| May 13, 2026 | 761.00 | 768.00 | 753.00 | 768.00 | 768.00 | 0.92% | 1,177 |
| May 12, 2026 | 767.00 | 770.00 | 757.00 | 761.00 | 761.00 | -1.17% | 1,145 |
| May 11, 2026 | 768.00 | 773.00 | 742.00 | 770.00 | 770.00 | 0.13% | 2,923 |
| May 8, 2026 | 770.00 | 770.00 | 757.00 | 769.00 | 769.00 | -0.13% | 1,014 |
| May 7, 2026 | 776.00 | 776.00 | 760.00 | 770.00 | 770.00 | -0.77% | 8,539 |
| May 6, 2026 | 790.00 | 790.00 | 760.00 | 776.00 | 776.00 | 0.78% | 9,106 |
| May 5, 2026 | 744.00 | 770.00 | 744.00 | 770.00 | 770.00 | 3.63% | 7,159 |
| May 4, 2026 | 740.00 | 749.00 | 731.00 | 743.00 | 743.00 | 0.54% | 3,163 |
| Apr 30, 2026 | 730.00 | 741.00 | 724.00 | 739.00 | 739.00 | 2.35% | 2,193 |
| Apr 29, 2026 | 735.00 | 746.00 | 722.00 | 722.00 | 722.00 | -2.30% | 4,074 |
| Apr 28, 2026 | 740.00 | 748.00 | 735.00 | 739.00 | 739.00 | -0.14% | 3,816 |
| Apr 27, 2026 | 740.00 | 741.00 | 726.00 | 740.00 | 740.00 | 0.95% | 1,397 |
| Apr 24, 2026 | 727.00 | 734.00 | 720.00 | 733.00 | 733.00 | 0.96% | 1,240 |
| Apr 23, 2026 | 730.00 | 735.00 | 715.00 | 726.00 | 726.00 | -0.55% | 5,940 |
| Apr 22, 2026 | 732.00 | 736.00 | 724.00 | 730.00 | 730.00 | 0.55% | 1,916 |
| Apr 21, 2026 | 744.00 | 747.00 | 724.00 | 726.00 | 726.00 | -2.42% | 1,503 |
| Apr 20, 2026 | 714.00 | 744.00 | 706.00 | 744.00 | 744.00 | 3.33% | 2,659 |
| Apr 17, 2026 | 730.00 | 748.00 | 715.00 | 720.00 | 720.00 | -1.37% | 7,317 |
| Apr 16, 2026 | 722.00 | 734.00 | 722.00 | 730.00 | 730.00 | 1.11% | 2,441 |
| Apr 15, 2026 | 724.00 | 727.00 | 705.00 | 722.00 | 722.00 | 0.70% | 4,492 |
| Apr 14, 2026 | 720.00 | 729.00 | 710.00 | 717.00 | 717.00 | -1.10% | 7,072 |
| Apr 13, 2026 | 696.00 | 728.00 | 696.00 | 725.00 | 725.00 | 4.02% | 10,049 |
| Apr 10, 2026 | 684.00 | 703.00 | 684.00 | 697.00 | 697.00 | 0.58% | 2,475 |
| Apr 9, 2026 | 688.00 | 698.00 | 672.00 | 693.00 | 693.00 | 1.32% | 4,234 |
| Apr 8, 2026 | 672.00 | 692.00 | 663.00 | 684.00 | 684.00 | 2.09% | 5,636 |
| Apr 7, 2026 | 658.00 | 677.00 | 643.00 | 670.00 | 670.00 | 0.75% | 14,277 |
| Apr 2, 2026 | 667.00 | 671.00 | 657.00 | 665.00 | 665.00 | -0.30% | 1,285 |
| Apr 1, 2026 | 651.00 | 673.00 | 651.00 | 667.00 | 667.00 | 0.45% | 1,544 |
| Mar 31, 2026 | 648.00 | 664.00 | 648.00 | 664.00 | 664.00 | 0.76% | 850 |
| Mar 30, 2026 | 661.00 | 662.00 | 648.00 | 659.00 | 659.00 | - | 3,399 |
| Mar 27, 2026 | 659.00 | 665.00 | 642.00 | 659.00 | 659.00 | 1.23% | 5,120 |
| Mar 26, 2026 | 654.00 | 656.00 | 648.00 | 651.00 | 651.00 | - | 3,770 |
| Mar 25, 2026 | 650.00 | 666.00 | 649.00 | 651.00 | 651.00 | 0.15% | 7,849 |
| Mar 24, 2026 | 650.00 | 650.00 | 629.00 | 650.00 | 650.00 | 1.40% | 2,755 |
| Mar 23, 2026 | 645.00 | 650.00 | 627.00 | 641.00 | 641.00 | -0.62% | 2,801 |
| 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 |