Stock listing
BCS:INGEVEC Ingevec S.A. Acciones
Follow Ingevec S.A. into a list and get an email when it puts out news.
Share price · BCS:INGEVEC
$210.80 CLP -5.29 (-2.4%)
Close on Oct 30, 2026
- Day range
- $210.80 – $212.89 CLPOct 30, 2026
- Volume
- 978,281 sharesOct 30, 2026
- Market cap
- $227.7B CLPAt the close on Oct 30, 2026 · price × 1.08B shares outstanding
- 52-week range
- $118.64 – $239.29 CLPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- $130.3M CLPMedian day 53,087 shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BCS:INGEVEC · CLP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $210.80 | -5.29 | -2.4% | $212.89 | $212.89 | $210.80 | 978,281 | |
| $216.09 | 0.00 | 0.0% | $214.97 | $216.09 | $214.97 | 482,848 | |
| $216.09 | +0.59 | +0.3% | $213.95 | $216.10 | $213.95 | 811,054 | |
| $215.50 | 0.00 | 0.0% | $215.50 | $215.50 | $215.50 | 0 | |
| $215.50 | -2.13 | -1.0% | $215.50 | $215.50 | $215.50 | 18,321 | |
| $217.63 | 0.00 | 0.0% | $217.63 | $217.63 | $217.63 | 10 | |
| $217.63 | -2.17 | -1.0% | $217.63 | $217.63 | $217.63 | 19,884 | |
| $219.80 | -2.19 | -1.0% | $219.80 | $219.80 | $219.80 | 15,670 | |
| $221.99 | -3.01 | -1.3% | $223.01 | $223.01 | $221.89 | 440,987 | |
| $225.00 | 0.00 | 0.0% | $225.00 | $225.00 | $225.00 | 840 | |
| $225.00 | 0.00 | 0.0% | $225.00 | $225.00 | $225.00 | 1,867 | |
| $225.00 | 0.00 | 0.0% | $225.00 | $225.00 | $225.00 | 2,942 | |
| $225.00 | -0.63 | -0.3% | $225.00 | $225.00 | $225.00 | 100,432 | |
| $225.63 | 0.00 | 0.0% | $225.63 | $225.63 | $225.63 | 9,314 | |
| $225.63 | -2.25 | -1.0% | $225.65 | $225.65 | $225.63 | 36,227 | |
| $227.88 | -3.43 | -1.5% | $229.03 | $229.03 | $227.88 | 25,632 | |
| $231.31 | 0.00 | 0.0% | $231.31 | $231.31 | $229.03 | 2,289 | |
| $231.31 | -2.30 | -1.0% | $231.31 | $231.31 | $231.31 | 21,635 | |
| $233.61 | -2.17 | -0.9% | $235.00 | $235.00 | $233.61 | 140,042 | |
| $235.78 | -0.92 | -0.4% | $236.90 | $238.08 | $235.78 | 53,087 | |
| $236.70 | -0.01 | 0.0% | $238.97 | $239.29 | $236.70 | 256,762 | |
| $236.71 | -0.29 | -0.1% | $237.02 | $237.02 | $235.84 | 138,513 | |
| $237.00 | +1.01 | +0.4% | $238.00 | $238.00 | $237.00 | 68,307 | |
| $235.99 | +1.32 | +0.6% | $234.23 | $235.99 | $234.23 | 37,256 | |
| $234.67 | +4.65 | +2.0% | $232.30 | $234.67 | $232.30 | 34,559 | |
| $230.02 | +0.02 | 0.0% | $230.02 | $230.02 | $230.02 | 5,872 | |
| $230.00 | +3.20 | +1.4% | $229.05 | $230.00 | $229.05 | 189,475 | |
| $226.80 | +3.38 | +1.5% | $224.51 | $226.80 | $224.51 | 77,347 | |
| $223.42 | -1.59 | -0.7% | $223.91 | $224.98 | $223.00 | 217,927 | |
| $225.01 | +0.40 | +0.2% | $225.03 | $225.03 | $225.00 | 1,024,371 | |
| $224.61 | 0.00 | 0.0% | $224.61 | $224.61 | $222.84 | 5,237 | |
| $224.61 | +0.32 | +0.1% | $222.53 | $224.61 | $219.46 | 204,434 | |
| $224.29 | -0.71 | -0.3% | $224.29 | $224.29 | $224.29 | 19,063 | |
| $225.00 | +0.49 | +0.2% | $223.41 | $225.00 | $219.43 | 293,567 | |
| $224.51 | -0.49 | -0.2% | $224.97 | $224.97 | $221.04 | 554,443 | |
| $225.00 | +2.87 | +1.3% | $220.16 | $225.00 | $218.22 | 2,810,176 | |
| $222.13 | -0.87 | -0.4% | $221.02 | $223.19 | $221.02 | 44,469 | |
| $223.00 | -0.01 | 0.0% | $223.00 | $223.00 | $223.00 | 17,342 | |
| $223.01 | -1.83 | -0.8% | $223.52 | $225.00 | $223.00 | 11,366,569 | |
| $224.84 | -2.09 | -0.9% | $226.96 | $226.96 | $224.84 | 215,014 | |
| $226.93 | -1.87 | -0.8% | $228.82 | $228.82 | $226.69 | 259,316 | |
| $228.80 | +0.91 | +0.4% | $230.15 | $232.20 | $228.00 | 187,220 | |
| $227.89 | +5.63 | +2.5% | $224.91 | $229.00 | $224.91 | 183,949 | |
| $222.26 | +2.26 | +1.0% | $221.52 | $225.00 | $221.52 | 486,099 | |
| $220.00 | 0.00 | 0.0% | $220.00 | $220.00 | $220.00 | 10,061 | |
| $220.00 | 0.00 | 0.0% | $220.00 | $220.00 | $220.00 | 9,569 | |
| $220.00 | 0.00 | 0.0% | $220.00 | $221.07 | $220.00 | 2,087 | |
| $220.00 | +2.00 | +0.9% | $218.20 | $220.00 | $216.07 | 517,537 | |
| $218.00 | +1.00 | +0.5% | $216.16 | $218.00 | $215.08 | 463,588 | |
| $217.00 | +2.01 | +0.9% | $215.23 | $217.00 | $213.22 | 365,310 | |
| $214.99 | +4.67 | +2.2% | $212.61 | $214.99 | $211.60 | 445,071 | |
| $210.32 | +4.72 | +2.3% | $208.26 | $210.32 | $208.26 | 36,765 | |
| $205.60 | +5.60 | +2.8% | $201.98 | $206.80 | $201.98 | 204,671 | |
| $200.00 | +3.90 | +2.0% | $197.06 | $201.00 | $197.06 | 15,253,890 | |
| $196.10 | 0.00 | 0.0% | $196.10 | $196.10 | $196.10 | 0 | |
| $196.10 | +2.00 | +1.0% | $196.02 | $196.10 | $196.02 | 72,663 | |
| $194.10 | +1.07 | +0.6% | $193.00 | $194.10 | $193.00 | 37,116 | |
| $193.03 | +0.55 | +0.3% | $190.01 | $193.03 | $189.00 | 240,277 | |
| $192.48 | -1.52 | -0.8% | $192.48 | $192.48 | $192.48 | 12,283 | |
| $194.00 | 0.00 | 0.0% | $194.00 | $194.00 | $194.00 | 9,168 | |
| $194.00 | 0.00 | 0.0% | $194.00 | $194.00 | $194.00 | 19,335 | |
| $194.00 | 0.00 | 0.0% | $194.00 | $194.00 | $194.00 | 2,330 | |
| $194.00 | -0.98 | -0.5% | $193.06 | $194.00 | $193.06 | 105,647 | |
| $194.98 | 0.00 | 0.0% | $194.98 | $194.98 | $194.98 | 281 | |
| $194.98 | 0.00 | 0.0% | $194.98 | $194.98 | $194.98 | 7,969 |
- Ticker
- BCS:INGEVEC
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Construction & engineering
- Exchange
- BCS
- Currency
- CLP
What changed lately
Latest deck · Aug 19, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides
Decks
Q2 2026 Earnings Presentation
Earnings · 28 slides · Aug 19, 2026
Q1 2026 Earnings Presentation
Earnings · 29 slides · May 11, 2026
Q4 2025 Earnings Presentation
Earnings · 29 slides · Mar 12, 2026
Q3 2025 Earnings Presentation
Earnings · 30 slides · Nov 12, 2025
Ingevec S.A. on 6ix
- Sector
- Industrials
- Industry
- Construction & engineering
- Decks
- 19 decks · latest Aug 19, 2026
Log in to ask 6ix AI your own questions about Ingevec S.A.