Inter Cars S.A. (WSE:CAR)
Poland
· Delayed Price · Currency is PLN 622.00
+1.00 (0.16%)
At close: Mar 9, 2026
Inter Cars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 621.00 | 627.00 | 606.00 | 622.00 | - | 0.16% | 2,141 |
| Mar 6, 2026 | 624.00 | 624.00 | 607.00 | 621.00 | 621.00 | -0.32% | 1,873 |
| Mar 5, 2026 | 632.00 | 634.00 | 610.00 | 623.00 | 623.00 | 0.97% | 3,178 |
| Mar 4, 2026 | 615.00 | 625.00 | 612.00 | 617.00 | 617.00 | -0.16% | 3,362 |
| Mar 3, 2026 | 640.00 | 642.00 | 616.00 | 618.00 | 618.00 | -3.44% | 3,547 |
| Mar 2, 2026 | 620.00 | 644.00 | 620.00 | 640.00 | 640.00 | 3.56% | 6,277 |
| Feb 27, 2026 | 627.00 | 627.00 | 618.00 | 618.00 | 618.00 | -0.32% | 708 |
| Feb 26, 2026 | 621.00 | 627.00 | 612.00 | 620.00 | 620.00 | - | 1,298 |
| Feb 25, 2026 | 626.00 | 628.00 | 616.00 | 620.00 | 620.00 | -0.80% | 7,402 |
| Feb 24, 2026 | 627.00 | 628.00 | 613.00 | 625.00 | 625.00 | - | 1,853 |
| Feb 23, 2026 | 624.00 | 628.00 | 617.00 | 625.00 | 625.00 | 1.30% | 1,908 |
| Feb 20, 2026 | 620.00 | 624.00 | 614.00 | 617.00 | 617.00 | -0.48% | 975 |
| Feb 19, 2026 | 628.00 | 628.00 | 618.00 | 620.00 | 620.00 | -0.80% | 1,124 |
| Feb 18, 2026 | 623.00 | 626.00 | 619.00 | 625.00 | 625.00 | 0.81% | 466 |
| Feb 17, 2026 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -1.59% | 459 |
| Feb 16, 2026 | 622.00 | 639.00 | 622.00 | 630.00 | 630.00 | 1.78% | 5,416 |
| Feb 13, 2026 | 636.00 | 640.00 | 619.00 | 619.00 | 619.00 | -2.67% | 20,891 |
| Feb 12, 2026 | 640.00 | 640.00 | 632.00 | 636.00 | 636.00 | -0.78% | 925 |
| Feb 11, 2026 | 617.00 | 641.00 | 609.00 | 641.00 | 641.00 | 3.89% | 3,949 |
| Feb 10, 2026 | 619.00 | 619.00 | 605.00 | 617.00 | 617.00 | -0.16% | 2,869 |
| Feb 9, 2026 | 604.00 | 620.00 | 594.00 | 618.00 | 618.00 | 2.49% | 2,108 |
| Feb 6, 2026 | 610.00 | 610.00 | 600.00 | 603.00 | 603.00 | -1.79% | 2,704 |
| Feb 5, 2026 | 601.00 | 614.00 | 598.00 | 614.00 | 614.00 | -0.16% | 5,560 |
| Feb 4, 2026 | 617.00 | 617.00 | 608.00 | 615.00 | 615.00 | - | 5,910 |
| Feb 3, 2026 | 616.00 | 621.00 | 609.00 | 615.00 | 615.00 | -0.16% | 2,761 |
| Feb 2, 2026 | 606.00 | 628.00 | 604.00 | 616.00 | 616.00 | -2.84% | 7,471 |
| Jan 30, 2026 | 630.00 | 642.00 | 620.00 | 634.00 | 634.00 | 0.63% | 14,658 |
| Jan 29, 2026 | 633.00 | 635.00 | 623.00 | 630.00 | 630.00 | - | 4,127 |
| Jan 28, 2026 | 614.00 | 631.00 | 604.00 | 630.00 | 630.00 | 1.78% | 5,786 |
| Jan 27, 2026 | 618.00 | 623.00 | 607.00 | 619.00 | 619.00 | 0.65% | 5,329 |
| Jan 26, 2026 | 598.00 | 618.00 | 593.00 | 615.00 | 615.00 | 2.84% | 4,888 |
| Jan 23, 2026 | 599.00 | 600.00 | 587.00 | 598.00 | 598.00 | -0.33% | 2,133 |
| Jan 22, 2026 | 595.00 | 607.00 | 595.00 | 600.00 | 600.00 | 0.67% | 3,052 |
| Jan 21, 2026 | 592.00 | 597.00 | 589.00 | 596.00 | 596.00 | 0.85% | 1,596 |
| Jan 20, 2026 | 608.00 | 608.00 | 591.00 | 591.00 | 591.00 | -2.80% | 4,248 |
| Jan 19, 2026 | 609.00 | 614.00 | 601.00 | 608.00 | 608.00 | - | 1,697 |
| Jan 16, 2026 | 618.00 | 618.00 | 606.00 | 608.00 | 608.00 | -0.65% | 2,201 |
| Jan 15, 2026 | 608.00 | 619.00 | 601.00 | 612.00 | 612.00 | 0.33% | 3,201 |
| Jan 14, 2026 | 616.00 | 618.00 | 600.00 | 610.00 | 610.00 | -0.97% | 3,048 |
| Jan 13, 2026 | 622.00 | 625.00 | 609.00 | 616.00 | 616.00 | -0.48% | 2,066 |
| Jan 12, 2026 | 629.00 | 629.00 | 619.00 | 619.00 | 619.00 | -0.64% | 6,394 |
| Jan 9, 2026 | 618.00 | 627.00 | 602.00 | 623.00 | 623.00 | 1.14% | 2,508 |
| Jan 8, 2026 | 620.00 | 624.00 | 595.00 | 616.00 | 616.00 | -0.65% | 7,602 |
| Jan 7, 2026 | 595.00 | 620.00 | 594.00 | 620.00 | 620.00 | 4.55% | 6,262 |
| Jan 5, 2026 | 580.00 | 593.00 | 580.00 | 593.00 | 593.00 | 2.42% | 4,647 |
| Jan 2, 2026 | 565.00 | 586.00 | 562.00 | 579.00 | 579.00 | 3.21% | 4,365 |
| Dec 30, 2025 | 564.00 | 567.00 | 558.00 | 561.00 | 561.00 | - | 1,467 |
| Dec 29, 2025 | 551.00 | 564.00 | 550.00 | 561.00 | 561.00 | 1.63% | 2,801 |
| Dec 23, 2025 | 555.00 | 558.00 | 545.00 | 552.00 | 552.00 | -0.54% | 1,175 |
| Dec 22, 2025 | 540.00 | 555.00 | 535.00 | 555.00 | 555.00 | 2.02% | 2,044 |
| Dec 19, 2025 | 540.00 | 544.00 | 534.00 | 544.00 | 544.00 | 1.12% | 37,777 |
| Dec 18, 2025 | 540.00 | 540.00 | 535.00 | 538.00 | 538.00 | -0.19% | 3,940 |
| Dec 17, 2025 | 537.00 | 543.00 | 534.00 | 539.00 | 539.00 | - | 2,377 |
| Dec 16, 2025 | 545.00 | 545.00 | 534.00 | 539.00 | 539.00 | -1.10% | 1,806 |
| Dec 15, 2025 | 550.00 | 550.00 | 542.00 | 545.00 | 545.00 | -1.62% | 5,063 |
| Dec 12, 2025 | 550.00 | 559.00 | 544.00 | 554.00 | 554.00 | 1.28% | 2,388 |
| Dec 11, 2025 | 550.00 | 550.00 | 541.00 | 547.00 | 547.00 | - | 8,788 |
| Dec 10, 2025 | 550.00 | 550.00 | 545.00 | 547.00 | 547.00 | -0.36% | 730 |
| Dec 9, 2025 | 550.00 | 552.00 | 542.00 | 549.00 | 549.00 | - | 546 |
| Dec 8, 2025 | 553.00 | 556.00 | 542.00 | 549.00 | 549.00 | -0.36% | 1,224 |
| Dec 5, 2025 | 562.00 | 565.00 | 546.00 | 551.00 | 551.00 | -2.13% | 1,269 |
| Dec 4, 2025 | 568.00 | 574.00 | 556.00 | 563.00 | 563.00 | 0.36% | 1,824 |
| Dec 3, 2025 | 573.00 | 573.00 | 556.00 | 561.00 | 561.00 | -2.43% | 1,470 |
| Dec 2, 2025 | 585.00 | 586.00 | 567.00 | 575.00 | 575.00 | -1.20% | 4,351 |
| Dec 1, 2025 | 565.00 | 582.00 | 562.00 | 582.00 | 582.00 | 3.56% | 2,465 |
| Nov 28, 2025 | 561.00 | 562.00 | 554.00 | 562.00 | 562.00 | 1.44% | 1,276 |
| Nov 27, 2025 | 556.00 | 567.00 | 554.00 | 554.00 | 554.00 | -0.54% | 1,357 |
| Nov 26, 2025 | 547.00 | 557.00 | 543.00 | 557.00 | 557.00 | 2.58% | 2,173 |
| Nov 25, 2025 | 531.00 | 546.00 | 531.00 | 543.00 | 543.00 | 2.26% | 1,497 |
| Nov 24, 2025 | 526.00 | 535.00 | 526.00 | 531.00 | 531.00 | 0.95% | 653 |
| Nov 21, 2025 | 531.00 | 539.00 | 526.00 | 526.00 | 526.00 | -1.68% | 2,921 |
| Nov 20, 2025 | 550.00 | 551.00 | 535.00 | 535.00 | 535.00 | -2.19% | 1,091 |
| Nov 19, 2025 | 539.00 | 550.00 | 535.00 | 547.00 | 547.00 | 0.74% | 3,215 |
| Nov 18, 2025 | 540.00 | 543.00 | 525.00 | 543.00 | 543.00 | 0.56% | 2,567 |
| Nov 17, 2025 | 550.00 | 550.00 | 539.00 | 540.00 | 540.00 | -1.46% | 7,437 |
| Nov 14, 2025 | 551.00 | 552.00 | 537.00 | 548.00 | 548.00 | 1.86% | 14,014 |
| Nov 13, 2025 | 549.00 | 549.00 | 535.00 | 538.00 | 538.00 | -1.28% | 718 |
| Nov 12, 2025 | 538.00 | 545.00 | 537.00 | 545.00 | 545.00 | 1.30% | 10,307 |
| Nov 10, 2025 | 540.00 | 543.00 | 535.00 | 538.00 | 538.00 | -0.92% | 811 |
| Nov 7, 2025 | 550.00 | 550.00 | 542.00 | 543.00 | 543.00 | -0.73% | 1,148 |
| Nov 6, 2025 | 536.00 | 550.00 | 536.00 | 547.00 | 547.00 | - | 1,364 |
| Nov 5, 2025 | 550.00 | 550.00 | 545.00 | 547.00 | 547.00 | -0.18% | 357 |
| Nov 4, 2025 | 554.00 | 554.00 | 545.00 | 548.00 | 548.00 | -0.36% | 846 |
| Nov 3, 2025 | 561.00 | 561.00 | 550.00 | 550.00 | 550.00 | -0.36% | 572 |
| Oct 31, 2025 | 551.00 | 555.00 | 551.00 | 552.00 | 552.00 | 0.18% | 1,258 |
| Oct 30, 2025 | 559.00 | 560.00 | 551.00 | 551.00 | 551.00 | -1.43% | 58,938 |
| Oct 29, 2025 | 552.00 | 559.00 | 545.00 | 559.00 | 559.00 | 1.64% | 7,871 |
| Oct 28, 2025 | 555.00 | 555.00 | 546.00 | 550.00 | 550.00 | -0.72% | 20,366 |
| Oct 27, 2025 | 548.00 | 557.00 | 548.00 | 554.00 | 554.00 | 1.09% | 1,287 |
| Oct 24, 2025 | 549.00 | 554.00 | 548.00 | 548.00 | 548.00 | 0.74% | 995 |
| Oct 23, 2025 | 555.00 | 562.00 | 544.00 | 544.00 | 544.00 | -1.09% | 1,134 |
| Oct 22, 2025 | 548.00 | 553.00 | 544.00 | 550.00 | 550.00 | 0.55% | 1,368 |
| Oct 21, 2025 | 550.00 | 554.00 | 546.00 | 547.00 | 547.00 | -1.08% | 753 |
| Oct 20, 2025 | 545.00 | 553.00 | 542.00 | 553.00 | 553.00 | 1.84% | 885 |
| Oct 17, 2025 | 541.00 | 547.00 | 539.00 | 543.00 | 543.00 | -0.55% | 1,351 |
| Oct 16, 2025 | 554.00 | 555.00 | 544.00 | 546.00 | 546.00 | -1.62% | 673 |
| Oct 15, 2025 | 555.00 | 555.00 | 548.00 | 555.00 | 555.00 | 0.54% | 3,101 |
| Oct 14, 2025 | 555.00 | 555.00 | 543.00 | 552.00 | 552.00 | -0.18% | 4,512 |
| Oct 13, 2025 | 552.00 | 553.00 | 543.00 | 553.00 | 553.00 | - | 16,342 |
| Oct 10, 2025 | 552.00 | 553.00 | 545.00 | 553.00 | 553.00 | 1.28% | 9,877 |