Incap Oyj ICP1V
OMXHEX · Finland · Electronic Technology
€8.52+0.10 (+1.19%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.52 | +1.19% | €8.39 | €8.62 | €8.39 | 61.91K |
| 2026-09-30 | €8.42 | +4.21% | €8.11 | €8.44 | €8.11 | 35.42K |
| 2026-09-29 | €8.08 | +0.12% | €8.20 | €8.20 | €8.08 | 21.07K |
| 2026-09-28 | €8.07 | -0.86% | €8.17 | €8.24 | €8.07 | 33.65K |
| 2026-09-25 | €8.14 | -0.61% | €8.41 | €8.41 | €8.14 | 20.84K |
| 2026-09-24 | €8.19 | -1.80% | €8.42 | €8.42 | €8.19 | 30.87K |
| 2026-09-23 | €8.34 | -0.12% | €8.35 | €8.44 | €8.30 | 23.40K |
| 2026-09-22 | €8.35 | +1.83% | €8.24 | €8.36 | €8.23 | 18.62K |
| 2026-09-21 | €8.20 | +0.24% | €8.20 | €8.28 | €8.20 | 16.12K |
| 2026-09-18 | €8.18 | -0.49% | €8.26 | €8.33 | €8.09 | 25.64K |
| 2026-09-17 | €8.22 | -0.12% | €8.32 | €8.35 | €8.22 | 21.37K |
| 2026-09-16 | €8.23 | +1.23% | €8.11 | €8.31 | €8.11 | 16.90K |
| 2026-09-15 | €8.13 | -0.85% | €8.21 | €8.26 | €8.11 | 26.39K |
| 2026-09-14 | €8.20 | -0.97% | €8.33 | €8.37 | €8.17 | 30.30K |
| 2026-09-11 | €8.28 | -0.84% | €8.35 | €8.40 | €8.23 | 35.27K |
| 2026-09-10 | €8.35 | -1.42% | €8.47 | €8.53 | €8.35 | 19.06K |
| 2026-09-09 | €8.47 | +0.71% | €8.38 | €8.53 | €8.35 | 20.41K |
| 2026-09-08 | €8.41 | +0.12% | €8.48 | €8.48 | €8.33 | 18.87K |
| 2026-09-07 | €8.40 | -0.12% | €8.41 | €8.60 | €8.33 | 28.54K |
| 2026-09-04 | €8.41 | +0.12% | €8.32 | €8.52 | €8.32 | 19.35K |
| 2026-09-03 | €8.40 | +2.31% | €8.21 | €8.40 | €8.21 | 25.87K |
| 2026-09-02 | €8.21 | -1.32% | €8.32 | €8.32 | €8.20 | 17.14K |
| 2026-09-01 | €8.32 | -1.77% | €8.47 | €8.48 | €8.22 | 24.83K |
| 2026-08-31 | €8.47 | -0.82% | €8.54 | €8.55 | €8.45 | 34.40K |
| 2026-08-28 | €8.54 | -0.35% | €8.58 | €8.63 | €8.47 | 35.52K |
| 2026-08-27 | €8.57 | +0.12% | €8.60 | €8.67 | €8.45 | 48.56K |
| 2026-08-26 | €8.56 | +2.88% | €8.32 | €8.79 | €8.28 | 159.65K |
| 2026-08-25 | €8.32 | +2.97% | €8.16 | €8.32 | €8.16 | 29.00K |
| 2026-08-24 | €8.08 | 0.00% | €8.11 | €8.13 | €8.00 | 28.78K |
| 2026-08-21 | €8.08 | +1.64% | €8.07 | €8.15 | €7.98 | 41.52K |
| 2026-08-20 | €7.95 | -1.36% | €8.07 | €8.07 | €7.94 | 30.20K |
| 2026-08-19 | €8.06 | -1.10% | €8.20 | €8.20 | €8.03 | 30.09K |
| 2026-08-18 | €8.15 | -0.85% | €8.22 | €8.25 | €8.03 | 63.78K |
| 2026-08-17 | €8.22 | +0.86% | €8.25 | €8.25 | €8.05 | 30.94K |
| 2026-08-14 | €8.15 | +0.37% | €8.12 | €8.21 | €8.12 | 26.15K |
| 2026-08-13 | €8.12 | +1.00% | €8.04 | €8.19 | €8.04 | 38.80K |
| 2026-08-12 | €8.04 | +0.37% | €8.01 | €8.12 | €8.00 | 36.13K |
| 2026-08-11 | €8.01 | -0.50% | €8.05 | €8.15 | €7.96 | 34.84K |
| 2026-08-10 | €8.05 | +2.81% | €7.83 | €8.05 | €7.78 | 52.38K |
| 2026-08-07 | €7.83 | -3.09% | €8.10 | €8.10 | €7.79 | 69.80K |
| 2026-08-06 | €8.08 | +4.39% | €7.79 | €8.08 | €7.75 | 67.44K |
| 2026-08-05 | €7.74 | +5.88% | €7.31 | €7.96 | €7.23 | 248.52K |
| 2026-08-04 | €7.31 | +0.83% | €7.22 | €7.35 | €7.22 | 53.82K |
| 2026-08-03 | €7.25 | -0.55% | €7.32 | €7.35 | €7.19 | 53.65K |
| 2026-07-31 | €7.29 | -1.49% | €7.41 | €7.61 | €7.26 | 58.85K |
| 2026-07-30 | €7.40 | +2.35% | €7.00 | €7.65 | €6.99 | 121.86K |
| 2026-07-29 | €7.23 | -0.69% | €7.28 | €7.36 | €7.18 | 86.64K |
| 2026-07-28 | €7.28 | -0.95% | €7.35 | €7.35 | €7.15 | 73.00K |
| 2026-07-27 | €7.35 | -0.27% | €7.29 | €7.58 | €7.25 | 99.47K |
| 2026-07-24 | €7.37 | -14.00% | €8.02 | €8.04 | €7.32 | 393.67K |
| 2026-07-23 | €8.57 | -2.94% | €8.80 | €8.83 | €8.57 | 39.00K |
| 2026-07-22 | €8.83 | +1.85% | €8.65 | €8.87 | €8.60 | 31.40K |
| 2026-07-21 | €8.67 | +0.46% | €8.58 | €8.69 | €8.58 | 15.38K |
| 2026-07-20 | €8.63 | +0.23% | €8.61 | €8.77 | €8.53 | 37.98K |
| 2026-07-17 | €8.61 | +0.23% | €8.62 | €8.63 | €8.47 | 14.17K |
| 2026-07-16 | €8.59 | -0.23% | €8.62 | €8.68 | €8.53 | 13.62K |
| 2026-07-15 | €8.61 | -0.46% | €8.65 | €8.71 | €8.59 | 14.17K |
| 2026-07-14 | €8.65 | +1.76% | €8.50 | €8.65 | €8.42 | 13.22K |
| 2026-07-13 | €8.50 | -1.62% | €8.68 | €8.68 | €8.42 | 31.71K |
| 2026-07-10 | €8.64 | -0.69% | €8.71 | €8.74 | €8.52 | 25.60K |
| 2026-07-09 | €8.70 | 0.00% | €8.80 | €8.88 | €8.62 | 30.36K |
| 2026-07-08 | €8.70 | +1.64% | €8.72 | €8.86 | €8.60 | 57.39K |
| 2026-07-07 | €8.56 | -1.50% | €8.73 | €8.74 | €8.51 | 37.94K |
| 2026-07-06 | €8.69 | -1.36% | €8.78 | €8.78 | €8.58 | 40.07K |
| 2026-07-03 | €8.81 | +0.34% | €8.78 | €8.85 | €8.70 | 22.77K |
| 2026-07-02 | €8.78 | -0.34% | €8.81 | €8.87 | €8.66 | 8.98K |
| 2026-07-01 | €8.81 | -0.56% | €8.85 | €8.85 | €8.64 | 24.96K |
| 2026-06-30 | €8.86 | +1.72% | €8.71 | €8.93 | €8.71 | 25.81K |
| 2026-06-29 | €8.71 | +1.40% | €8.58 | €8.83 | €8.53 | 49.51K |
| 2026-06-26 | €8.59 | -1.38% | €8.79 | €8.81 | €8.51 | 59.25K |
| 2026-06-25 | €8.71 | -0.57% | €8.84 | €8.89 | €8.68 | 46.59K |
| 2026-06-24 | €8.76 | 0.00% | €8.81 | €8.84 | €8.70 | 31.39K |
| 2026-06-23 | €8.76 | -1.90% | €8.85 | €8.85 | €8.70 | 28.23K |
| 2026-06-22 | €8.93 | -0.45% | €9.00 | €9.00 | €8.81 | 26.57K |
| 2026-06-18 | €8.97 | -0.11% | €9.05 | €9.05 | €8.84 | 17.64K |
| 2026-06-17 | €8.98 | +0.34% | €8.97 | €9.01 | €8.85 | 19.54K |
| 2026-06-16 | €8.95 | -1.21% | €9.08 | €9.21 | €8.93 | 28.37K |
| 2026-06-15 | €9.06 | 0.00% | €9.21 | €9.32 | €9.06 | 14.42K |
| 2026-06-12 | €9.06 | +0.89% | €9.11 | €9.25 | €8.96 | 36.17K |
| 2026-06-11 | €8.98 | -1.64% | €8.90 | €9.09 | €8.90 | 24.84K |
| 2026-06-10 | €9.13 | +0.33% | €9.06 | €9.16 | €8.85 | 61.19K |
| 2026-06-09 | €9.10 | -1.09% | €9.35 | €9.35 | €9.02 | 30.03K |
| 2026-06-08 | €9.20 | -0.54% | €9.03 | €9.26 | €9.02 | 20.06K |
| 2026-06-05 | €9.25 | -3.24% | €9.50 | €9.54 | €9.22 | 31.49K |
| 2026-06-04 | €9.56 | -1.14% | €9.63 | €9.66 | €9.50 | 18.50K |
| 2026-06-03 | €9.67 | -0.72% | €9.75 | €9.89 | €9.57 | 16.25K |
| 2026-06-02 | €9.74 | +1.67% | €9.55 | €9.81 | €9.55 | 46.21K |
| 2026-06-01 | €9.58 | -6.26% | €9.96 | €10.08 | €9.58 | 29.24K |
| 2026-05-29 | €10.22 | +3.65% | €9.85 | €10.24 | €9.77 | 130.84K |
| 2026-05-28 | €9.86 | -0.40% | €9.58 | €9.97 | €9.58 | 53.53K |