Inter Cars S.A. (WSE:CAR)
Poland
· Delayed Price · Currency is PLN 739.00
-1.00 (-0.14%)
Apr 28, 2026, 5:03 PM CET
Inter Cars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 740.00 | 748.00 | 735.00 | 739.00 | 739.00 | -0.14% | 3,816 |
| Apr 27, 2026 | 740.00 | 741.00 | 726.00 | 740.00 | 740.00 | 0.95% | 1,397 |
| Apr 24, 2026 | 727.00 | 734.00 | 720.00 | 733.00 | 733.00 | 0.96% | 1,240 |
| Apr 23, 2026 | 730.00 | 735.00 | 715.00 | 726.00 | 726.00 | -0.55% | 5,940 |
| Apr 22, 2026 | 732.00 | 736.00 | 724.00 | 730.00 | 730.00 | 0.55% | 1,916 |
| Apr 21, 2026 | 744.00 | 747.00 | 724.00 | 726.00 | 726.00 | -2.42% | 1,503 |
| Apr 20, 2026 | 714.00 | 744.00 | 706.00 | 744.00 | 744.00 | 3.33% | 2,659 |
| Apr 17, 2026 | 730.00 | 748.00 | 715.00 | 720.00 | 720.00 | -1.37% | 7,317 |
| Apr 16, 2026 | 722.00 | 734.00 | 722.00 | 730.00 | 730.00 | 1.11% | 2,441 |
| Apr 15, 2026 | 724.00 | 727.00 | 705.00 | 722.00 | 722.00 | 0.70% | 4,492 |
| Apr 14, 2026 | 720.00 | 729.00 | 710.00 | 717.00 | 717.00 | -1.10% | 7,072 |
| Apr 13, 2026 | 696.00 | 728.00 | 696.00 | 725.00 | 725.00 | 4.02% | 10,049 |
| Apr 10, 2026 | 684.00 | 703.00 | 684.00 | 697.00 | 697.00 | 0.58% | 2,475 |
| Apr 9, 2026 | 688.00 | 698.00 | 672.00 | 693.00 | 693.00 | 1.32% | 4,234 |
| Apr 8, 2026 | 672.00 | 692.00 | 663.00 | 684.00 | 684.00 | 2.09% | 5,636 |
| Apr 7, 2026 | 658.00 | 677.00 | 643.00 | 670.00 | 670.00 | 0.75% | 14,277 |
| Apr 2, 2026 | 667.00 | 671.00 | 657.00 | 665.00 | 665.00 | -0.30% | 1,285 |
| Apr 1, 2026 | 651.00 | 673.00 | 651.00 | 667.00 | 667.00 | 0.45% | 1,544 |
| Mar 31, 2026 | 648.00 | 664.00 | 648.00 | 664.00 | 664.00 | 0.76% | 850 |
| Mar 30, 2026 | 661.00 | 662.00 | 648.00 | 659.00 | 659.00 | - | 3,399 |
| Mar 27, 2026 | 659.00 | 665.00 | 642.00 | 659.00 | 659.00 | 1.23% | 5,120 |
| Mar 26, 2026 | 654.00 | 656.00 | 648.00 | 651.00 | 651.00 | - | 3,770 |
| Mar 25, 2026 | 650.00 | 666.00 | 649.00 | 651.00 | 651.00 | 0.15% | 7,849 |
| Mar 24, 2026 | 650.00 | 650.00 | 629.00 | 650.00 | 650.00 | 1.40% | 2,755 |
| Mar 23, 2026 | 645.00 | 650.00 | 627.00 | 641.00 | 641.00 | -0.62% | 2,801 |
| Mar 20, 2026 | 664.00 | 664.00 | 642.00 | 645.00 | 645.00 | -1.53% | 15,072 |
| Mar 19, 2026 | 666.00 | 669.00 | 655.00 | 655.00 | 655.00 | -2.24% | 8,268 |
| Mar 18, 2026 | 670.00 | 683.00 | 666.00 | 670.00 | 670.00 | -0.89% | 5,155 |
| Mar 17, 2026 | 652.00 | 677.00 | 648.00 | 676.00 | 676.00 | 4.00% | 3,147 |
| Mar 16, 2026 | 650.00 | 651.00 | 637.00 | 650.00 | 650.00 | - | 2,085 |
| Mar 13, 2026 | 640.00 | 652.00 | 629.00 | 650.00 | 650.00 | 1.56% | 3,956 |
| Mar 12, 2026 | 640.00 | 655.00 | 636.00 | 640.00 | 640.00 | 0.63% | 3,011 |
| Mar 11, 2026 | 633.00 | 639.00 | 621.00 | 636.00 | 636.00 | 0.95% | 1,812 |
| Mar 10, 2026 | 630.00 | 639.00 | 626.00 | 630.00 | 630.00 | 1.29% | 1,546 |
| Mar 9, 2026 | 621.00 | 627.00 | 606.00 | 622.00 | 622.00 | 0.16% | 2,300 |
| 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 |