Inter Cars S.A. (WSE:CAR)
Poland · Delayed Price · Currency is PLN 970.00
-22.00 (-2.22%)
Aug 14, 2026, 5:00 PM CET
Inter Cars Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |