Ingles Markets, Incorporated (FRA:IN3A)
Germany
· Delayed Price · Currency is EUR 64.00
-1.50 (-2.29%)
At close: Dec 2, 2025
Ingles Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Dec 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Dec 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | - |
| Dec 2, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Dec 1, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | 31 |
| Nov 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Nov 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Nov 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Nov 25, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Nov 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Nov 21, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 20, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Nov 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Nov 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Nov 17, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Nov 14, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 12, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Nov 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Nov 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Nov 7, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Nov 6, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 3.25% | - |
| Nov 5, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Nov 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 4.24% | - |
| Nov 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Oct 31, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Oct 30, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -4.88% | - |
| Oct 29, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Oct 28, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Oct 27, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.81% | - |
| Oct 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Oct 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Oct 22, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Oct 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Oct 20, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Oct 17, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.36% | - |
| Oct 16, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Oct 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Oct 14, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 3.33% | - |
| Oct 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Oct 10, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Oct 9, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Oct 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.36 | 0.83% | - |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.86 | -1.64% | - |
| Oct 6, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.86 | 2.52% | - |
| Oct 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | - | - |
| Oct 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | 1.71% | - |
| Oct 1, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -0.85% | - |
| Sep 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 1.72% | - |
| Sep 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.86 | 1.75% | - |
| Sep 26, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | -1.72% | - |
| Sep 25, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.86 | 0.87% | - |
| Sep 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | 0.88% | - |
| Sep 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | -2.56% | - |
| Sep 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -1.68% | - |
| Sep 19, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | 0.85% | - |
| Sep 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 0.85% | - |
| Sep 17, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | 0.86% | - |
| Sep 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.86 | -0.85% | - |
| Sep 15, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -0.85% | - |
| Sep 12, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 2.61% | - |
| Sep 11, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | -0.86% | - |
| Sep 10, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.86 | -0.85% | - |
| Sep 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | -1.68% | - |
| Sep 8, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | - | - |
| Sep 5, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.36 | 0.85% | - |
| Sep 4, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.86 | 0.85% | - |
| Sep 3, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.36 | 2.63% | - |
| Sep 2, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | 0.88% | - |
| Sep 1, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.37 | -0.88% | - |
| Aug 29, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | -0.87% | - |
| Aug 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | - | - |
| Aug 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | - | - |
| Aug 26, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | - | - |
| Aug 25, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | 2.68% | - |
| Aug 22, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.87 | 0.90% | - |
| Aug 21, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.37 | -0.89% | - |
| Aug 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.87 | - | - |
| Aug 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.87 | 3.70% | - |
| Aug 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.87 | -0.92% | - |
| Aug 15, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | -0.91% | - |
| Aug 14, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | 0.92% | - |
| Aug 13, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | 2.83% | - |
| Aug 12, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.88 | 0.95% | - |
| Aug 11, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.38 | -0.94% | - |
| Aug 8, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 52.88 | -1.85% | - |
| Aug 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.87 | 5.88% | - |
| Aug 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.88 | -4.67% | - |
| Aug 5, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.37 | - | - |
| Aug 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.37 | -1.83% | - |
| Aug 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | - | - |
| Jul 31, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | 1.87% | - |
| Jul 30, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.37 | -1.83% | - |
| Jul 29, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.37 | -0.91% | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 54.87 | -0.90% | - |
| Jul 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.37 | -1.77% | - |
| Jul 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.37 | -0.88% | - |
| Jul 23, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.87 | 0.88% | - |
| Jul 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.37 | -1.74% | - |
| Jul 21, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.37 | - | - |