Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 967.00
+12.00 (1.26%)
Sep 4, 2026, 5:00 PM CET
Inter Cars Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 963.00 | 972.00 | 947.00 | 967.00 | - | 1.26% | 6,903 |
| Sep 3, 2026 | 973.00 | 983.00 | 950.00 | 955.00 | 955.00 | -2.35% | 4,113 |
| Sep 2, 2026 | 978.00 | 984.00 | 957.00 | 978.00 | 978.00 | -0.20% | 1,995 |
| Sep 1, 2026 | 952.00 | 984.00 | 952.00 | 980.00 | 980.00 | 1.55% | 3,254 |
| Aug 31, 2026 | 974.00 | 974.00 | 956.00 | 965.00 | 965.00 | -1.03% | 5,260 |
| Aug 28, 2026 | 936.00 | 988.00 | 930.00 | 975.00 | 975.00 | 4.17% | 6,145 |
| Aug 27, 2026 | 945.00 | 947.00 | 929.00 | 936.00 | 936.00 | -1.06% | 3,444 |
| Aug 26, 2026 | 973.00 | 975.00 | 941.00 | 946.00 | 946.00 | -1.66% | 3,473 |
| Aug 25, 2026 | 985.00 | 986.00 | 957.00 | 962.00 | 962.00 | -1.54% | 415 |
| Aug 24, 2026 | 964.00 | 977.00 | 963.00 | 977.00 | 977.00 | 0.72% | 1,306 |
| Aug 21, 2026 | 963.00 | 970.00 | 958.00 | 970.00 | 970.00 | 0.83% | 1,217 |
| Aug 20, 2026 | 985.00 | 986.00 | 954.00 | 962.00 | 962.00 | -0.72% | 1,367 |
| Aug 19, 2026 | 975.00 | 975.00 | 948.00 | 969.00 | 969.00 | 0.41% | 2,341 |
| Aug 18, 2026 | 973.00 | 978.00 | 965.00 | 965.00 | 965.00 | -1.03% | 2,670 |
| Aug 17, 2026 | 966.00 | 979.00 | 951.00 | 975.00 | 975.00 | 0.52% | 4,557 |
| Aug 14, 2026 | 986.00 | 995.00 | 965.00 | 970.00 | 970.00 | -2.22% | 4,076 |
| Aug 13, 2026 | 977.00 | 992.00 | 970.00 | 992.00 | 992.00 | 1.54% | 3,162 |
| Aug 12, 2026 | 988.00 | 988.00 | 969.00 | 977.00 | 977.00 | -0.71% | 1,801 |
| Aug 11, 2026 | 993.00 | 994.00 | 975.00 | 984.00 | 984.00 | -0.30% | 2,482 |
| Aug 10, 2026 | 989.00 | 997.00 | 970.00 | 987.00 | 987.00 | 1.23% | 2,718 |
| Aug 7, 2026 | 969.00 | 980.00 | 955.00 | 975.00 | 975.00 | 1.56% | 3,654 |
| Aug 6, 2026 | 979.00 | 979.00 | 956.00 | 960.00 | 960.00 | -1.94% | 10,592 |
| Aug 5, 2026 | 979.00 | 981.00 | 968.00 | 979.00 | 979.00 | - | 18,653 |
| Aug 4, 2026 | 980.00 | 990.00 | 963.00 | 979.00 | 979.00 | -1.11% | 6,399 |
| Aug 3, 2026 | 941.00 | 1,004.00 | 941.00 | 990.00 | 990.00 | 5.88% | 14,354 |
| Jul 31, 2026 | 938.00 | 950.00 | 921.00 | 935.00 | 935.00 | 0.86% | 1,758 |
| Jul 30, 2026 | 930.00 | 939.00 | 917.00 | 927.00 | 927.00 | -0.32% | 4,922 |
| Jul 29, 2026 | 934.00 | 948.00 | 926.00 | 930.00 | 930.00 | -0.53% | 5,002 |
| Jul 28, 2026 | 944.00 | 944.00 | 920.00 | 935.00 | 935.00 | - | 10,082 |
| Jul 27, 2026 | 920.00 | 940.00 | 904.00 | 935.00 | 935.00 | 1.96% | 3,209 |
| Jul 24, 2026 | 915.00 | 917.00 | 895.00 | 917.00 | 917.00 | 0.22% | 6,429 |
| Jul 23, 2026 | 896.00 | 915.00 | 888.00 | 915.00 | 915.00 | 2.81% | 2,585 |
| Jul 22, 2026 | 875.00 | 899.00 | 866.00 | 890.00 | 890.00 | 2.06% | 3,240 |
| Jul 21, 2026 | 880.00 | 882.00 | 862.00 | 872.00 | 872.00 | -0.11% | 1,930 |
| Jul 20, 2026 | 852.00 | 880.00 | 852.00 | 873.00 | 873.00 | 0.58% | 1,202 |
| Jul 17, 2026 | 860.00 | 868.00 | 851.00 | 868.00 | 868.00 | -0.46% | 1,257 |
| Jul 16, 2026 | 862.00 | 874.00 | 857.00 | 872.00 | 872.00 | 0.11% | 3,098 |
| Jul 15, 2026 | 874.00 | 875.00 | 860.00 | 871.00 | 871.00 | 1.87% | 2,382 |
| Jul 14, 2026 | 846.00 | 865.00 | 840.00 | 855.00 | 855.00 | 0.83% | 1,038 |
| Jul 13, 2026 | 848.00 | 857.00 | 845.00 | 848.00 | 848.00 | -0.70% | 3,508 |
| Jul 10, 2026 | 837.00 | 854.00 | 831.00 | 854.00 | 854.00 | 1.67% | 1,701 |
| Jul 9, 2026 | 850.00 | 861.00 | 834.00 | 840.00 | 840.00 | -2.55% | 3,136 |
| Jul 8, 2026 | 822.00 | 862.00 | 813.00 | 862.00 | 862.00 | 5.51% | 7,182 |
| Jul 7, 2026 | 823.00 | 825.00 | 816.00 | 817.00 | 817.00 | -0.85% | 692 |
| Jul 6, 2026 | 823.00 | 824.00 | 817.00 | 824.00 | 824.00 | -0.12% | 1,691 |
| Jul 3, 2026 | 817.00 | 825.00 | 810.00 | 825.00 | 825.00 | 0.98% | 3,308 |
| Jul 2, 2026 | 809.00 | 837.00 | 803.00 | 817.00 | 817.00 | 1.24% | 4,819 |
| Jul 1, 2026 | 808.00 | 808.00 | 795.00 | 807.00 | 807.00 | 0.50% | 6,257 |
| Jun 30, 2026 | 810.00 | 810.00 | 790.00 | 803.00 | 803.00 | 0.25% | 3,015 |
| Jun 29, 2026 | 810.00 | 810.00 | 798.00 | 801.00 | 801.00 | -1.11% | 6,334 |