Inchcape plc (FRA:IJCA)
Germany
· Delayed Price · Currency is EUR 8.67
+0.11 (1.29%)
At close: Dec 4, 2025
Inchcape Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.38% | - |
| Dec 4, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.29% | - |
| Dec 3, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.28% | - |
| Dec 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.17% | - |
| Dec 1, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.23% | - |
| Nov 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.45% | - |
| Nov 27, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.46% | - |
| Nov 26, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.11% | - |
| Nov 25, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 1.36% | - |
| Nov 24, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.61% | - |
| Nov 21, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.20% | - |
| Nov 20, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.09% | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.37% | - |
| Nov 18, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -1.47% | - |
| Nov 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.18% | - |
| Nov 14, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.99% | - |
| Nov 13, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.41% | - |
| Nov 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.17% | - |
| Nov 11, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 5.06% | - |
| Nov 10, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.73% | - |
| Nov 7, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -1.12% | - |
| Nov 6, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.65% | - |
| Nov 5, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.63% | - |
| Nov 4, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.04% | - |
| Nov 3, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.29% | - |
| Oct 31, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.91% | - |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.28% | - |
| Oct 29, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.17% | - |
| Oct 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.11% | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.03% | - |
| Oct 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.81% | - |
| Oct 23, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.60% | - |
| Oct 22, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.69% | - |
| Oct 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3.18% | - |
| Oct 20, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.25% | - |
| Oct 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -1.11% | - |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.88% | - |
| Oct 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.18% | - |
| Oct 13, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% | - |
| Oct 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.49% | - |
| Oct 9, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.92% | - |
| Oct 8, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.24% | - |
| Oct 7, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.43% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.31% | - |
| Oct 3, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.50% | - |
| Oct 2, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.38% | - |
| Oct 1, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.19% | - |
| Sep 30, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1.86% | - |
| Sep 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.17% | - |
| Sep 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.02% | - |
| Sep 25, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.45% | - |
| Sep 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.49% | - |
| Sep 23, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.58% | - |
| Sep 22, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.40% | - |
| Sep 19, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.41% | - |
| Sep 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 3.39% | - |
| Sep 17, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -2.25% | - |
| Sep 16, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.46% | - |
| Sep 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.79% | - |
| Sep 12, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.07% | - |
| Sep 11, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.20% | - |
| Sep 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.29% | - |
| Sep 9, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.13% | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.04% | - |
| Sep 5, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.66% | - |
| Sep 4, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.47% | - |
| Sep 3, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.96% | - |
| Sep 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.91% | - |
| Sep 1, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.15% | - |
| Aug 29, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.32% | - |
| Aug 28, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.88% | - |
| Aug 27, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.19% | - |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.25% | - |
| Aug 25, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.64% | - |
| Aug 22, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.13% | - |
| Aug 21, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.38% | - |
| Aug 20, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 2.03% | - |
| Aug 19, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Aug 18, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.78% | - |
| Aug 15, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.52% | - |
| Aug 14, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.39% | - |
| Aug 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.07% | - |
| Aug 12, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.87% | - |
| Aug 11, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | - |
| Aug 8, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.74% | - |
| Aug 7, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -3.05% | - |
| Aug 6, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -0.39% | - |
| Aug 5, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.62 | -2.28% | - |
| Aug 4, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.79 | -2.95% | - |
| Aug 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.03 | 1.24% | - |
| Jul 31, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | -2.19% | - |
| Jul 30, 2025 | 8.26 | 8.26 | 8.23 | 8.23 | 8.11 | -6.53% | 6,060 |
| Jul 29, 2025 | 9.22 | 9.22 | 8.80 | 8.80 | 8.68 | -4.45% | 1,000 |
| Jul 28, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.08 | -0.70% | - |
| Jul 25, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.14 | 0.49% | - |
| Jul 24, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.10 | 1.54% | - |
| Jul 23, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.96 | 0.61% | - |
| Jul 22, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.91 | - | - |
| Jul 21, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.91 | 0.72% | - |