Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 1,092.00
+50.00 (4.80%)
Nov 4, 2026, 4:59 PM CET
Inter Cars Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,050.00 | 1,092.00 | 1,036.00 | 1,092.00 | 1,092.00 | 4.80% | 5,846 |
| Nov 3, 2026 | 1,064.00 | 1,070.00 | 1,036.00 | 1,042.00 | 1,042.00 | -0.76% | 7,280 |
| Nov 2, 2026 | 1,072.00 | 1,072.00 | 1,032.00 | 1,050.00 | 1,050.00 | - | 5,023 |
| Oct 30, 2026 | 1,064.00 | 1,076.00 | 1,046.00 | 1,050.00 | 1,050.00 | -1.32% | 5,879 |
| Oct 29, 2026 | 1,058.00 | 1,076.00 | 1,038.00 | 1,064.00 | 1,064.00 | 2.31% | 3,133 |
| Oct 28, 2026 | 1,044.00 | 1,054.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.57% | 2,150 |
| Oct 27, 2026 | 1,050.00 | 1,056.00 | 1,026.00 | 1,046.00 | 1,046.00 | 1.55% | 5,938 |
| Oct 26, 2026 | 1,032.00 | 1,052.00 | 1,026.00 | 1,030.00 | 1,030.00 | - | 20,726 |
| Oct 23, 2026 | 1,040.00 | 1,060.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.78% | 8,087 |
| Oct 22, 2026 | 1,006.00 | 1,038.00 | 994.00 | 1,022.00 | 1,022.00 | 0.99% | 4,487 |
| Oct 21, 2026 | 975.00 | 1,024.00 | 975.00 | 1,012.00 | 1,012.00 | 2.74% | 3,893 |
| Oct 20, 2026 | 1,038.00 | 1,038.00 | 967.00 | 985.00 | 985.00 | -2.86% | 4,160 |
| Oct 19, 2026 | 1,012.00 | 1,020.00 | 997.00 | 1,014.00 | 1,014.00 | 0.20% | 5,351 |
| Oct 16, 2026 | 1,000.00 | 1,018.00 | 1,000.00 | 1,012.00 | 1,012.00 | 0.40% | 2,713 |
| Oct 15, 2026 | 1,004.00 | 1,010.00 | 980.00 | 1,008.00 | 1,008.00 | 1.51% | 4,924 |
| Oct 14, 2026 | 994.00 | 1,008.00 | 993.00 | 993.00 | 993.00 | -0.30% | 1,693 |
| Oct 13, 2026 | 999.00 | 1,014.00 | 994.00 | 996.00 | 996.00 | -0.40% | 2,155 |
| Oct 12, 2026 | 991.00 | 1,026.00 | 988.00 | 1,000.00 | 1,000.00 | 0.91% | 7,855 |
| Oct 9, 2026 | 974.00 | 1,000.00 | 967.00 | 991.00 | 991.00 | 1.75% | 5,832 |
| Oct 8, 2026 | 949.00 | 978.00 | 946.00 | 974.00 | 974.00 | 3.18% | 4,062 |
| Oct 7, 2026 | 938.00 | 949.00 | 938.00 | 944.00 | 944.00 | 0.32% | 6,003 |
| Oct 6, 2026 | 918.00 | 949.00 | 916.00 | 941.00 | 941.00 | 2.84% | 4,860 |
| Oct 5, 2026 | 940.00 | 940.00 | 915.00 | 915.00 | 915.00 | -1.93% | 1,050 |
| Oct 2, 2026 | 924.00 | 952.00 | 916.00 | 933.00 | 933.00 | 1.52% | 18,172 |
| Oct 1, 2026 | 935.00 | 939.00 | 910.00 | 919.00 | 919.00 | -2.34% | 5,568 |
| Sep 30, 2026 | 935.00 | 959.00 | 924.00 | 941.00 | 941.00 | 0.64% | 5,719 |
| Sep 29, 2026 | 928.00 | 939.00 | 917.00 | 935.00 | 935.00 | 0.21% | 1,605 |
| Sep 28, 2026 | 934.00 | 935.00 | 920.00 | 933.00 | 933.00 | 0.21% | 1,335 |
| Sep 25, 2026 | 915.00 | 932.00 | 912.00 | 931.00 | 931.00 | 1.75% | 5,415 |
| Sep 24, 2026 | 910.00 | 921.00 | 902.00 | 915.00 | 915.00 | -0.22% | 3,187 |
| Sep 23, 2026 | 939.00 | 939.00 | 909.00 | 917.00 | 917.00 | -2.24% | 5,225 |
| Sep 22, 2026 | 934.00 | 940.00 | 918.00 | 938.00 | 938.00 | 0.43% | 16,334 |
| Sep 21, 2026 | 921.00 | 935.00 | 919.00 | 934.00 | 934.00 | 0.32% | 2,149 |
| Sep 18, 2026 | 945.00 | 952.00 | 911.00 | 931.00 | 931.00 | -2.51% | 9,401 |
| Sep 17, 2026 | 893.00 | 955.00 | 893.00 | 955.00 | 955.00 | 6.11% | 6,684 |
| Sep 16, 2026 | 887.00 | 900.00 | 872.00 | 900.00 | 900.00 | 1.24% | 6,940 |
| Sep 15, 2026 | 891.00 | 894.00 | 883.00 | 889.00 | 889.00 | -0.67% | 7,100 |
| Sep 14, 2026 | 903.00 | 903.00 | 887.00 | 895.00 | 895.00 | -1.21% | 5,627 |
| Sep 11, 2026 | 927.00 | 931.00 | 904.00 | 906.00 | 906.00 | -2.79% | 6,891 |
| Sep 10, 2026 | 943.00 | 943.00 | 925.00 | 932.00 | 932.00 | -1.38% | 6,519 |
| Sep 9, 2026 | 995.00 | 995.00 | 936.00 | 945.00 | 945.00 | -4.74% | 6,380 |
| Sep 8, 2026 | 978.00 | 993.00 | 952.00 | 992.00 | 992.00 | 2.80% | 3,059 |
| Sep 7, 2026 | 972.00 | 974.00 | 961.00 | 965.00 | 965.00 | -0.21% | 5,943 |
| Sep 4, 2026 | 963.00 | 972.00 | 947.00 | 967.00 | 967.00 | 1.26% | 6,921 |
| 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 |