Inter Cars S.A. (WSE:CAR)
Poland
· Delayed Price · Currency is PLN 551.00
-12.00 (-2.13%)
At close: Dec 5, 2025
Inter Cars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 560.00 | 560.00 | 544.00 | 546.00 | 546.00 | -2.67% | 11,546 |
| Oct 8, 2025 | 548.00 | 561.00 | 543.00 | 561.00 | 561.00 | 2.75% | 2,220 |
| Oct 7, 2025 | 546.00 | 548.00 | 539.00 | 546.00 | 546.00 | - | 808 |
| Oct 6, 2025 | 548.00 | 554.00 | 539.00 | 546.00 | 546.00 | -0.36% | 3,099 |
| Oct 3, 2025 | 554.00 | 554.00 | 546.00 | 548.00 | 548.00 | -0.36% | 1,286 |
| Oct 2, 2025 | 547.00 | 552.00 | 545.00 | 550.00 | 550.00 | 0.55% | 2,072 |
| Oct 1, 2025 | 557.00 | 570.00 | 532.00 | 547.00 | 547.00 | -2.32% | 34,672 |
| Sep 30, 2025 | 562.00 | 564.00 | 553.00 | 560.00 | 560.00 | -0.36% | 1,688 |
| Sep 29, 2025 | 555.00 | 575.00 | 555.00 | 562.00 | 562.00 | 1.08% | 16,221 |
| Sep 26, 2025 | 559.00 | 560.00 | 550.00 | 556.00 | 556.00 | -0.18% | 1,106 |
| Sep 25, 2025 | 559.00 | 563.00 | 555.00 | 557.00 | 557.00 | -0.36% | 2,081 |
| Sep 24, 2025 | 568.00 | 569.00 | 557.00 | 559.00 | 559.00 | -1.58% | 5,963 |
| Sep 23, 2025 | 568.00 | 570.00 | 561.00 | 568.00 | 568.00 | 1.07% | 769 |
| Sep 22, 2025 | 551.00 | 570.00 | 542.00 | 562.00 | 562.00 | 2.00% | 13,832 |
| Sep 19, 2025 | 545.00 | 554.00 | 539.00 | 551.00 | 551.00 | 1.10% | 6,370 |
| Sep 18, 2025 | 530.00 | 549.00 | 527.00 | 545.00 | 545.00 | 3.42% | 4,191 |
| Sep 17, 2025 | 540.00 | 543.00 | 524.00 | 527.00 | 527.00 | -2.95% | 2,517 |
| Sep 16, 2025 | 550.00 | 556.00 | 532.00 | 543.00 | 543.00 | -0.37% | 16,894 |
| Sep 15, 2025 | 550.00 | 557.00 | 541.00 | 545.00 | 545.00 | 0.37% | 18,415 |
| Sep 12, 2025 | 552.00 | 567.00 | 541.00 | 543.00 | 543.00 | -4.40% | 31,172 |
| Sep 11, 2025 | 559.00 | 569.00 | 555.00 | 568.00 | 568.00 | 1.61% | 648 |
| Sep 10, 2025 | 563.00 | 566.00 | 553.00 | 559.00 | 559.00 | -1.58% | 1,312 |
| Sep 9, 2025 | 574.00 | 574.00 | 563.00 | 568.00 | 568.00 | -0.35% | 5,853 |
| Sep 8, 2025 | 569.00 | 575.00 | 566.00 | 570.00 | 570.00 | 0.18% | 9,088 |
| Sep 5, 2025 | 574.00 | 574.00 | 565.00 | 569.00 | 569.00 | 0.71% | 857 |
| Sep 4, 2025 | 579.00 | 579.00 | 565.00 | 565.00 | 565.00 | -2.42% | 1,228 |
| Sep 3, 2025 | 580.00 | 580.00 | 573.00 | 579.00 | 579.00 | 0.35% | 808 |
| Sep 2, 2025 | 588.00 | 588.00 | 565.00 | 577.00 | 577.00 | -1.54% | 1,068 |
| Sep 1, 2025 | 585.00 | 588.00 | 578.00 | 586.00 | 586.00 | 0.69% | 423 |
| Aug 29, 2025 | 578.00 | 583.00 | 565.00 | 582.00 | 582.00 | 1.75% | 1,894 |
| Aug 28, 2025 | 575.00 | 581.00 | 571.00 | 572.00 | 572.00 | 0.18% | 16,373 |
| Aug 27, 2025 | 581.00 | 584.00 | 563.00 | 571.00 | 571.00 | -2.56% | 972 |
| Aug 26, 2025 | 590.00 | 590.00 | 580.00 | 586.00 | 586.00 | -0.34% | 145 |
| Aug 25, 2025 | 586.00 | 591.00 | 582.00 | 588.00 | 588.00 | 0.51% | 1,627 |
| Aug 22, 2025 | 585.00 | 585.00 | 575.00 | 585.00 | 585.00 | 1.04% | 314 |
| Aug 21, 2025 | 595.00 | 595.00 | 579.00 | 579.00 | 579.00 | -1.70% | 601 |
| Aug 20, 2025 | 590.00 | 595.00 | 582.00 | 589.00 | 589.00 | -0.51% | 1,741 |
| Aug 19, 2025 | 585.00 | 592.00 | 579.00 | 592.00 | 592.00 | 2.07% | 619 |
| Aug 18, 2025 | 579.00 | 584.00 | 572.00 | 580.00 | 580.00 | 0.17% | 758 |
| Aug 14, 2025 | 577.00 | 580.00 | 571.00 | 579.00 | 579.00 | 0.52% | 500 |
| Aug 13, 2025 | 579.00 | 585.00 | 570.00 | 576.00 | 576.00 | - | 1,692 |
| Aug 12, 2025 | 569.00 | 576.00 | 566.00 | 576.00 | 576.00 | 1.95% | 2,033 |
| Aug 11, 2025 | 573.00 | 573.00 | 565.00 | 565.00 | 565.00 | -1.57% | 576 |
| Aug 8, 2025 | 576.00 | 576.00 | 568.00 | 574.00 | 574.00 | -0.17% | 510 |
| Aug 7, 2025 | 566.00 | 581.00 | 563.00 | 575.00 | 575.00 | 0.52% | 1,740 |
| Aug 6, 2025 | 571.00 | 574.00 | 562.00 | 572.00 | 572.00 | 1.06% | 3,160 |
| Aug 5, 2025 | 575.00 | 575.00 | 560.00 | 566.00 | 566.00 | 0.35% | 1,191 |
| Aug 4, 2025 | 553.00 | 570.00 | 553.00 | 564.00 | 564.00 | 1.62% | 4,405 |
| Aug 1, 2025 | 573.00 | 573.00 | 555.00 | 555.00 | 555.00 | -3.14% | 2,811 |
| Jul 31, 2025 | 567.00 | 573.00 | 563.00 | 573.00 | 573.00 | 1.24% | 6,679 |
| Jul 30, 2025 | 567.00 | 567.00 | 557.00 | 566.00 | 566.00 | -0.18% | 2,762 |
| Jul 29, 2025 | 568.00 | 570.00 | 562.00 | 567.00 | 567.00 | -0.18% | 11,109 |
| Jul 28, 2025 | 582.00 | 583.00 | 567.00 | 568.00 | 568.00 | -1.90% | 2,642 |
| Jul 25, 2025 | 593.00 | 593.00 | 573.00 | 579.00 | 579.00 | -2.85% | 4,928 |
| Jul 24, 2025 | 606.00 | 606.00 | 593.00 | 596.00 | 596.00 | -0.67% | 846 |
| Jul 23, 2025 | 613.00 | 613.00 | 600.00 | 600.00 | 600.00 | -1.64% | 13,388 |
| Jul 22, 2025 | 606.00 | 611.00 | 605.00 | 610.00 | 610.00 | 0.83% | 5,088 |
| Jul 21, 2025 | 604.00 | 614.00 | 603.00 | 605.00 | 605.00 | 0.67% | 5,322 |
| Jul 18, 2025 | 586.00 | 605.00 | 586.00 | 601.00 | 601.00 | 1.86% | 5,815 |
| Jul 17, 2025 | 590.00 | 593.00 | 585.00 | 590.00 | 590.00 | 0.85% | 1,197 |