Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 917.00
+2.00 (0.22%)
Jul 24, 2026, 5:00 PM CET
Inter Cars Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 809.00 | 815.00 | 805.00 | 810.00 | 810.00 | - | 1,999 |
| Jun 25, 2026 | 794.00 | 815.00 | 790.00 | 810.00 | 810.00 | 2.02% | 6,209 |
| Jun 24, 2026 | 816.00 | 816.00 | 785.00 | 794.00 | 794.00 | -2.34% | 2,429 |
| Jun 23, 2026 | 800.00 | 815.00 | 783.00 | 813.00 | 813.00 | 1.25% | 2,200 |
| Jun 22, 2026 | 779.00 | 805.00 | 768.00 | 803.00 | 803.00 | 1.90% | 3,757 |
| Jun 19, 2026 | 790.00 | 798.00 | 777.00 | 788.00 | 788.00 | 0.13% | 8,825 |
| Jun 18, 2026 | 786.00 | 790.00 | 772.00 | 787.00 | 787.00 | 0.13% | 4,471 |
| Jun 17, 2026 | 765.00 | 787.00 | 765.00 | 786.00 | 786.00 | 0.26% | 3,523 |
| Jun 16, 2026 | 794.00 | 798.00 | 774.00 | 784.00 | 784.00 | -1.26% | 3,993 |
| Jun 15, 2026 | 810.00 | 823.00 | 794.00 | 794.00 | 794.00 | -1.37% | 4,520 |
| Jun 12, 2026 | 800.00 | 806.00 | 792.00 | 805.00 | 805.00 | 0.63% | 2,634 |
| Jun 11, 2026 | 800.00 | 800.00 | 785.00 | 800.00 | 800.00 | - | 1,746 |
| Jun 10, 2026 | 795.00 | 800.00 | 781.00 | 800.00 | 800.00 | 0.38% | 2,148 |
| Jun 9, 2026 | 830.00 | 830.00 | 789.00 | 797.00 | 797.00 | -1.19% | 1,642 |
| Jun 8, 2026 | 798.00 | 812.00 | 798.00 | 808.00 | 806.58 | 1.00% | 3,216 |
| Jun 5, 2026 | 809.00 | 814.00 | 789.00 | 800.00 | 798.59 | -1.23% | 4,056 |
| Jun 3, 2026 | 817.00 | 819.00 | 798.00 | 810.00 | 808.57 | - | 1,661 |
| Jun 2, 2026 | 812.00 | 820.00 | 808.00 | 810.00 | 808.57 | -0.25% | 3,493 |
| Jun 1, 2026 | 824.00 | 824.00 | 808.00 | 812.00 | 810.57 | -0.98% | 2,329 |
| May 29, 2026 | 824.00 | 824.00 | 816.00 | 820.00 | 818.56 | -0.49% | 3,552 |
| May 28, 2026 | 820.00 | 824.00 | 811.00 | 824.00 | 822.55 | -0.12% | 1,682 |
| May 27, 2026 | 820.00 | 830.00 | 816.00 | 825.00 | 823.55 | 0.61% | 5,576 |
| May 26, 2026 | 820.00 | 826.00 | 808.00 | 820.00 | 818.56 | -1.32% | 8,962 |
| May 25, 2026 | 824.00 | 836.00 | 823.00 | 831.00 | 829.54 | 1.34% | 3,071 |
| May 22, 2026 | 828.00 | 828.00 | 808.00 | 820.00 | 818.56 | 1.61% | 4,985 |
| May 21, 2026 | 804.00 | 829.00 | 798.00 | 807.00 | 805.58 | - | 13,415 |
| May 20, 2026 | 814.00 | 814.00 | 794.00 | 807.00 | 805.58 | 0.37% | 7,934 |
| May 19, 2026 | 801.00 | 815.00 | 794.00 | 804.00 | 802.59 | 1.26% | 12,406 |
| May 18, 2026 | 794.00 | 800.00 | 784.00 | 794.00 | 792.60 | 2.72% | 8,358 |
| May 15, 2026 | 759.00 | 794.00 | 752.00 | 773.00 | 771.64 | 0.78% | 13,470 |